Allient Inc. ALNT
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$116,31+4,71 (+4,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $116,15 | +4,08 % | $111,60 | $116,25 | $107,08 | 79,20K |
| 2026-09-30 | $111,60 | -0,45 % | $112,00 | $112,89 | $110,48 | 309,10K |
| 2026-09-29 | $112,10 | -2,02 % | $115,56 | $117,53 | $110,03 | 207,30K |
| 2026-09-28 | $114,41 | -1,38 % | $114,96 | $116,47 | $112,81 |
| 156,70K |
| 2026-09-25 | $116,01 | +3,07 % | $113,64 | $116,61 | $113,33 | 218,80K |
| 2026-09-24 | $112,56 | -0,92 % | $112,68 | $113,89 | $108,10 | 339,40K |
| 2026-09-23 | $113,60 | +5,13 % | $106,86 | $114,49 | $105,03 | 248,50K |
| 2026-09-22 | $108,06 | -1,18 % | $108,60 | $111,30 | $107,64 | 187,10K |
| 2026-09-21 | $109,35 | +8,82 % | $102,11 | $111,08 | $101,78 | 234,10K |
| 2026-09-18 | $100,49 | +1,39 % | $99,16 | $100,90 | $98,81 | 232,80K |
| 2026-09-17 | $99,11 | +4,59 % | $98,36 | $100,49 | $97,36 | 195,20K |
| 2026-09-16 | $94,76 | +3,81 % | $92,81 | $95,31 | $92,12 | 140,30K |
| 2026-09-15 | $91,28 | +0,81 % | $91,76 | $92,41 | $89,50 | 98,50K |
| 2026-09-14 | $90,55 | -8,22 % | $93,33 | $94,15 | $89,29 | 197,60K |
| 2026-09-11 | $98,66 | +4,76 % | $95,81 | $101,15 | $95,61 | 565,10K |
| 2026-09-10 | $94,18 | -1,80 % | $93,45 | $96,54 | $92,56 | 174,30K |
| 2026-09-09 | $95,91 | +0,29 % | $93,98 | $97,17 | $93,98 | 237,00K |
| 2026-09-08 | $95,63 | +1,07 % | $95,52 | $97,30 | $94,90 | 182,50K |
| 2026-09-04 | $94,62 | +4,89 % | $91,62 | $95,01 | $91,11 | 164,30K |
| 2026-09-03 | $90,21 | +1,71 % | $89,62 | $90,80 | $86,76 | 177,40K |
| 2026-09-02 | $88,69 | +2,59 % | $87,78 | $89,04 | $85,99 | 201,80K |
| 2026-09-01 | $86,45 | -8,04 % | $92,23 | $92,23 | $85,97 | 239,60K |
| 2026-08-31 | $94,01 | +1,24 % | $92,06 | $95,82 | $91,21 | 236,70K |
| 2026-08-28 | $92,86 | -2,96 % | $95,65 | $99,98 | $92,82 | 272,40K |
| 2026-08-27 | $95,69 | +2,84 % | $94,66 | $96,71 | $93,00 | 192,30K |
| 2026-08-26 | $93,05 | -0,05 % | $92,80 | $95,57 | $92,65 | 118,10K |
| 2026-08-25 | $93,10 | +0,02 % | $96,84 | $96,85 | $92,80 | 139,10K |
| 2026-08-24 | $93,08 | -2,88 % | $94,28 | $95,25 | $92,75 | 145,60K |
| 2026-08-21 | $95,84 | -3,61 % | $100,96 | $101,68 | $93,43 | 406,60K |
| 2026-08-20 | $99,43 | -2,34 % | $100,20 | $100,85 | $97,20 | 295,50K |
| 2026-08-19 | $101,81 | -6,37 % | $109,35 | $109,35 | $101,15 | 235,50K |
| 2026-08-18 | $108,74 | -3,79 % | $109,60 | $110,47 | $107,34 | 249,40K |
| 2026-08-17 | $113,02 | +1,45 % | $112,40 | $114,58 | $111,68 | 161,00K |
| 2026-08-14 | $111,41 | +1,58 % | $108,22 | $112,21 | $106,02 | 168,20K |
| 2026-08-13 | $109,68 | -4,03 % | $114,28 | $115,76 | $108,48 | 316,70K |
| 2026-08-12 | $114,28 | +0,27 % | $116,33 | $117,85 | $112,74 | 241,00K |
| 2026-08-11 | $113,97 | +0,83 % | $115,51 | $118,67 | $112,75 | 298,70K |
| 2026-08-10 | $113,03 | +0,20 % | $114,99 | $116,50 | $112,50 | 346,70K |
| 2026-08-07 | $112,81 | +1,44 % | $111,71 | $117,48 | $110,01 | 396,80K |
| 2026-08-06 | $111,21 | +19,26 % | $103,25 | $113,48 | $100,48 | 692,90K |
| 2026-08-05 | $93,25 | -1,39 % | $94,56 | $97,85 | $92,91 | 208,70K |
| 2026-08-04 | $94,56 | +4,92 % | $93,42 | $95,99 | $90,61 | 193,20K |
| 2026-08-03 | $90,13 | +3,05 % | $86,17 | $91,18 | $85,01 | 159,40K |
| 2026-07-31 | $87,46 | +1,45 % | $88,28 | $89,87 | $86,44 | 165,90K |
| 2026-07-30 | $86,21 | +9,17 % | $82,82 | $86,48 | $82,23 | 226,70K |
| 2026-07-29 | $78,97 | -5,15 % | $83,13 | $84,09 | $78,38 | 329,40K |
| 2026-07-28 | $83,26 | -4,06 % | $86,53 | $86,66 | $79,44 | 402,90K |
| 2026-07-27 | $86,78 | 0,00 % | $86,97 | $88,92 | $83,14 | 431,80K |
| 2026-07-24 | $86,78 | -2,08 % | $89,34 | $89,34 | $85,82 | 195,80K |
| 2026-07-23 | $88,62 | +0,29 % | $88,74 | $90,65 | $86,46 | 155,00K |
| 2026-07-22 | $88,36 | -1,79 % | $88,40 | $90,93 | $87,34 | 224,00K |
| 2026-07-21 | $89,97 | +3,88 % | $88,42 | $90,74 | $86,87 | 140,50K |
| 2026-07-20 | $86,61 | -1,21 % | $88,63 | $90,43 | $86,14 | 164,10K |
| 2026-07-17 | $87,67 | +0,56 % | $84,56 | $89,24 | $83,16 | 202,50K |
| 2026-07-16 | $87,18 | -1,81 % | $87,37 | $90,12 | $82,67 | 401,10K |
| 2026-07-15 | $88,79 | +0,01 % | $89,12 | $90,00 | $85,01 | 383,10K |
| 2026-07-14 | $88,78 | +1,73 % | $89,41 | $90,86 | $86,25 | 313,80K |
| 2026-07-13 | $87,27 | -3,56 % | $89,61 | $91,65 | $87,07 | 242,50K |
| 2026-07-10 | $90,49 | +0,82 % | $90,15 | $91,88 | $88,08 | 242,50K |
| 2026-07-09 | $89,75 | +3,58 % | $89,42 | $90,76 | $87,83 | 307,00K |
| 2026-07-08 | $86,65 | +4,99 % | $81,35 | $87,11 | $80,58 | 263,20K |
| 2026-07-07 | $82,53 | -6,40 % | $86,23 | $86,23 | $79,74 | 374,20K |
| 2026-07-06 | $88,17 | +1,47 % | $86,89 | $92,75 | $86,89 | 253,20K |
| 2026-07-02 | $86,89 | -11,90 % | $98,51 | $99,28 | $85,47 | 309,60K |
| 2026-07-01 | $98,63 | -4,18 % | $100,99 | $102,42 | $98,28 | 229,10K |
| 2026-06-30 | $102,93 | +3,15 % | $100,59 | $103,71 | $99,21 | 298,30K |
| 2026-06-29 | $99,79 | +2,21 % | $98,08 | $101,22 | $93,18 | 330,80K |
| 2026-06-26 | $97,63 | -4,53 % | $100,50 | $101,65 | $95,55 | 849,20K |
| 2026-06-25 | $102,26 | +4,38 % | $100,19 | $104,65 | $100,14 | 325,10K |
| 2026-06-24 | $97,97 | +2,02 % | $96,11 | $101,00 | $94,90 | 313,10K |
| 2026-06-23 | $96,03 | -2,78 % | $94,22 | $97,39 | $89,54 | 282,60K |
| 2026-06-22 | $98,78 | +3,06 % | $96,66 | $99,97 | $96,00 | 205,60K |
| 2026-06-18 | $95,85 | +2,31 % | $96,95 | $99,38 | $94,52 | 302,90K |
| 2026-06-17 | $93,69 | -2,13 % | $96,30 | $100,01 | $93,53 | 308,40K |
| 2026-06-16 | $95,73 | +0,67 % | $95,32 | $97,97 | $94,80 | 436,50K |
| 2026-06-15 | $95,09 | +4,07 % | $94,89 | $96,76 | $92,55 | 281,50K |
| 2026-06-12 | $91,37 | +0,15 % | $93,37 | $95,65 | $90,47 | 180,80K |
| 2026-06-11 | $91,23 | +6,38 % | $87,00 | $92,13 | $85,99 | 213,90K |
| 2026-06-10 | $85,76 | -1,33 % | $87,35 | $89,68 | $84,00 | 246,20K |
| 2026-06-09 | $86,92 | -0,30 % | $87,69 | $90,23 | $82,67 | 225,10K |
| 2026-06-08 | $87,18 | +2,73 % | $86,78 | $89,18 | $84,82 | 183,70K |
| 2026-06-05 | $84,86 | -5,50 % | $88,16 | $89,63 | $83,18 | 295,70K |
| 2026-06-04 | $89,80 | +3,47 % | $85,08 | $91,11 | $82,99 | 384,90K |
| 2026-06-03 | $86,79 | +1,60 % | $84,81 | $87,46 | $83,72 | 327,10K |
| 2026-06-02 | $85,42 | +2,82 % | $83,58 | $86,94 | $82,99 | 295,90K |
| 2026-06-01 | $83,08 | +4,95 % | $77,60 | $83,50 | $76,21 | 450,90K |
| 2026-05-29 | $79,16 | +6,13 % | $74,37 | $79,43 | $73,50 | 462,70K |
| 2026-05-28 | $74,59 | -1,17 % | $74,88 | $76,62 | $72,24 | 179,10K |
| 2026-05-27 | $75,47 | +5,82 % | $71,33 | $75,99 | $71,16 | 235,50K |
| 2026-05-26 | $71,32 | +12,55 % | $67,84 | $71,98 | $67,84 | 258,90K |