28,300€
4,81%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,80 | 28,70 | 27,80 | 28,40 | 5,19% | - |
| 02.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 30.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 29.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 26.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 25.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 24.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 23.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 22.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 19.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 18.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -5,63% | - |
| 17.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 16.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 15.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 11.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 10.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 08.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 05.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 04.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 03.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 02.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 28.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 5,19% | - |
| 27.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 26.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 25.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 22.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 21.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 20.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 19.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 18.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 15.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 14.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 13.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 12.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 11.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 08.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -7,98% | - |
| 07.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 11,64% | - |
| 06.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 8,15% | 80,00 |
| 05.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 04.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 01.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 29.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 28.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 27.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 26.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 23.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 22.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 21.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 20.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 16.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 15.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 14.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -6,77% | - |
| 13.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 12.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 09.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 08.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 07.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 06.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 05.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 02.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 01.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 31.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 30.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 29.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 70,00 |
| 26.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 25.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 24.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 23.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 18.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 17.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 16.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 15.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 12.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 09.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 08.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 05.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 04.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 03.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 02.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 29.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 28.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 27.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 22.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 21.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 20.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 19.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 18.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 6,11% | - |
| 14.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 13.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 12.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 11.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |