1,890$
3,28%
Echtzeit-Aktienkurs Amplitech Group
Bid:
Ask:
Aktienkurse zur Amplitech Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 1,98 | 1,98 | 1,86 | 1,89 | 2,72% | 525.991,00 |
| 07.04.2026 | 1,91 | 1,92 | 1,82 | 1,84 | -4,17% | 440.764,00 |
| 06.04.2026 | 1,95 | 2,02 | 1,92 | 1,92 | -0,52% | 320.260,00 |
| 02.04.2026 | 1,89 | 1,96 | 1,86 | 1,93 | 1,05% | 220.321,00 |
| 01.04.2026 | 1,93 | 2,01 | 1,85 | 1,91 | 0,53% | 407.300,00 |
| 31.03.2026 | 1,77 | 1,95 | 1,77 | 1,90 | 7,95% | 724.376,00 |
| 30.03.2026 | 1,79 | 1,83 | 1,64 | 1,76 | -2,22% | 1.219.173,00 |
| 27.03.2026 | 2,40 | 2,45 | 1,74 | 1,80 | -32,08% | 3.693.767,00 |
| 26.03.2026 | 2,71 | 2,75 | 2,63 | 2,65 | -3,28% | 542.550,00 |
| 25.03.2026 | 2,73 | 2,77 | 2,65 | 2,74 | 1,48% | 304.204,00 |
| 24.03.2026 | 2,56 | 2,75 | 2,56 | 2,70 | 5,26% | 386.778,00 |
| 23.03.2026 | 2,61 | 2,65 | 2,54 | 2,57 | -2,47% | 417.381,00 |
| 20.03.2026 | 2,60 | 2,63 | 2,53 | 2,63 | 1,35% | 596.636,00 |
| 19.03.2026 | 2,56 | 2,63 | 2,50 | 2,60 | -0,95% | 428.814,00 |
| 18.03.2026 | 2,74 | 2,76 | 2,62 | 2,62 | -5,76% | 390.588,00 |
| 17.03.2026 | 2,80 | 2,84 | 2,76 | 2,78 | -0,71% | 381.478,00 |
| 16.03.2026 | 2,58 | 2,85 | 2,58 | 2,80 | 9,38% | 632.194,00 |
| 13.03.2026 | 2,53 | 2,61 | 2,52 | 2,56 | 1,59% | 300.218,00 |
| 12.03.2026 | 2,56 | 2,60 | 2,52 | 2,52 | -3,45% | 257.283,00 |
| 11.03.2026 | 2,54 | 2,64 | 2,54 | 2,61 | 2,76% | 275.750,00 |
| 10.03.2026 | 2,57 | 2,66 | 2,54 | 2,54 | -1,17% | 296.328,00 |
| 09.03.2026 | 2,50 | 2,62 | 2,47 | 2,57 | 1,18% | 476.208,00 |
| 06.03.2026 | 2,57 | 2,62 | 2,52 | 2,54 | -3,05% | 471.684,00 |
| 05.03.2026 | 2,79 | 2,79 | 2,60 | 2,62 | -5,42% | 568.222,00 |
| 04.03.2026 | 2,74 | 2,86 | 2,70 | 2,77 | 1,84% | 436.673,00 |
| 03.03.2026 | 2,74 | 2,79 | 2,64 | 2,72 | -3,55% | 348.551,00 |
| 02.03.2026 | 2,65 | 2,85 | 2,60 | 2,82 | 5,22% | 409.657,00 |
| 27.02.2026 | 2,78 | 2,78 | 2,67 | 2,68 | -3,94% | 350.590,00 |
| 26.02.2026 | 2,74 | 2,84 | 2,70 | 2,79 | 1,82% | 416.636,00 |
| 25.02.2026 | 2,68 | 2,79 | 2,68 | 2,74 | 3,01% | 373.807,00 |
| 24.02.2026 | 2,58 | 2,70 | 2,55 | 2,66 | 2,31% | 411.684,00 |
| 23.02.2026 | 2,67 | 2,67 | 2,56 | 2,60 | -1,89% | 441.729,00 |
| 20.02.2026 | 2,75 | 2,75 | 2,63 | 2,65 | -3,64% | 487.247,00 |
| 19.02.2026 | 2,69 | 2,80 | 2,66 | 2,75 | 2,61% | 337.772,00 |
| 18.02.2026 | 2,66 | 2,72 | 2,55 | 2,68 | 0,75% | 665.094,00 |
| 17.02.2026 | 2,70 | 2,74 | 2,56 | 2,66 | -1,48% | 495.939,00 |
| 13.02.2026 | 2,66 | 2,75 | 2,63 | 2,70 | 1,89% | 403.041,00 |
| 12.02.2026 | 2,82 | 2,84 | 2,60 | 2,65 | -5,36% | 843.002,00 |
| 11.02.2026 | 3,02 | 3,02 | 2,76 | 2,80 | -6,67% | 693.752,00 |
| 10.02.2026 | 3,09 | 3,16 | 2,99 | 3,00 | -3,23% | 515.579,00 |
| 09.02.2026 | 2,98 | 3,12 | 2,89 | 3,10 | 4,73% | 543.531,00 |
| 06.02.2026 | 2,78 | 3,01 | 2,76 | 2,96 | 9,63% | 727.729,00 |
| 05.02.2026 | 2,80 | 2,85 | 2,70 | 2,70 | -5,26% | 866.808,00 |
| 04.02.2026 | 3,10 | 3,10 | 2,76 | 2,85 | -7,77% | 1.161.741,00 |
| 03.02.2026 | 3,25 | 3,28 | 2,92 | 3,09 | -4,04% | 1.428.026,00 |
| 02.02.2026 | 3,02 | 3,29 | 3,01 | 3,22 | 5,92% | 857.689,00 |
| 30.01.2026 | 3,18 | 3,20 | 3,00 | 3,04 | -4,10% | 865.624,00 |
| 29.01.2026 | 3,38 | 3,38 | 3,10 | 3,17 | -4,23% | 1.031.452,00 |
| 28.01.2026 | 3,37 | 3,41 | 3,29 | 3,31 | -2,22% | 1.111.386,00 |
| 27.01.2026 | 3,79 | 3,79 | 3,32 | 3,39 | -6,23% | 1.445.280,00 |
| 26.01.2026 | 4,00 | 4,01 | 3,46 | 3,61 | -12,80% | 2.789.633,00 |
| 23.01.2026 | 4,06 | 4,23 | 3,85 | 4,14 | 1,72% | 1.362.457,00 |
| 22.01.2026 | 3,75 | 4,17 | 3,71 | 4,07 | 11,81% | 1.883.355,00 |
| 21.01.2026 | 3,69 | 3,82 | 3,36 | 3,64 | 3,41% | 1.262.790,00 |
| 20.01.2026 | 3,50 | 3,90 | 3,48 | 3,52 | -3,30% | 1.138.657,00 |
| 16.01.2026 | 3,72 | 3,78 | 3,61 | 3,64 | -1,62% | 431.430,00 |
| 15.01.2026 | 3,78 | 3,85 | 3,60 | 3,70 | -1,33% | 610.314,00 |
| 14.01.2026 | 3,86 | 3,95 | 3,56 | 3,75 | 0,54% | 852.704,00 |
| 13.01.2026 | 3,87 | 3,88 | 3,57 | 3,73 | -3,87% | 855.229,00 |
| 12.01.2026 | 3,50 | 4,07 | 3,50 | 3,88 | 18,29% | 1.957.906,00 |
| 09.01.2026 | 3,41 | 3,43 | 3,07 | 3,28 | -2,67% | 835.143,00 |
| 08.01.2026 | 3,44 | 3,70 | 3,32 | 3,37 | -2,03% | 858.273,00 |
| 07.01.2026 | 3,49 | 3,53 | 3,33 | 3,44 | -2,27% | 598.153,00 |
| 06.01.2026 | 3,65 | 3,66 | 3,41 | 3,52 | -3,56% | 505.553,00 |
| 05.01.2026 | 3,34 | 3,74 | 3,28 | 3,65 | 11,28% | 936.051,00 |
| 02.01.2026 | 3,05 | 3,29 | 3,02 | 3,28 | 9,70% | 352.209,00 |
| 31.12.2025 | 2,90 | 3,08 | 2,85 | 2,99 | 3,10% | 459.451,00 |
| 30.12.2025 | 2,86 | 3,01 | 2,85 | 2,90 | 2,47% | 391.696,00 |
| 29.12.2025 | 2,83 | 2,94 | 2,76 | 2,83 | -2,75% | 337.961,00 |
| 26.12.2025 | 3,06 | 3,06 | 2,88 | 2,91 | -4,90% | 233.393,00 |
| 24.12.2025 | 3,02 | 3,08 | 2,98 | 3,06 | 0,66% | 84.596,00 |
| 23.12.2025 | 3,03 | 3,11 | 3,01 | 3,04 | 0,33% | 188.092,00 |
| 22.12.2025 | 3,02 | 3,14 | 2,92 | 3,03 | -1,30% | 346.141,00 |
| 19.12.2025 | 2,94 | 3,11 | 2,93 | 3,07 | 5,14% | 196.752,00 |
| 18.12.2025 | 2,95 | 3,11 | 2,89 | 2,92 | 0,00% | 255.100,00 |
| 17.12.2025 | 3,08 | 3,29 | 2,91 | 2,92 | -5,19% | 452.812,00 |
| 16.12.2025 | 3,00 | 3,11 | 2,96 | 3,08 | 1,65% | 167.506,00 |
| 15.12.2025 | 3,14 | 3,21 | 3,03 | 3,03 | -1,62% | 252.968,00 |
| 12.12.2025 | 3,32 | 3,40 | 3,04 | 3,08 | -8,88% | 545.139,00 |
| 11.12.2025 | 3,26 | 3,46 | 3,16 | 3,38 | -3,43% | 415.081,00 |
| 10.12.2025 | 3,46 | 3,56 | 3,35 | 3,50 | 0,86% | 561.259,00 |
| 09.12.2025 | 3,42 | 3,55 | 3,35 | 3,47 | 1,17% | 377.591,00 |
| 08.12.2025 | 3,32 | 3,45 | 3,05 | 3,43 | 3,31% | 585.241,00 |
| 05.12.2025 | 3,45 | 3,45 | 3,24 | 3,32 | -4,05% | 266.197,00 |
| 04.12.2025 | 3,38 | 3,59 | 3,31 | 3,46 | 3,28% | 419.067,00 |
| 03.12.2025 | 3,18 | 3,35 | 3,02 | 3,35 | 8,06% | 540.622,00 |
| 02.12.2025 | 3,20 | 3,36 | 3,10 | 3,10 | -2,82% | 228.826,00 |
| 01.12.2025 | 3,26 | 3,36 | 3,18 | 3,19 | -3,33% | 220.036,00 |
| 28.11.2025 | 3,26 | 3,43 | 3,26 | 3,30 | 1,23% | 190.334,00 |
| 26.11.2025 | 3,27 | 3,31 | 3,23 | 3,26 | 0,62% | 182.994,00 |
| 25.11.2025 | 3,20 | 3,27 | 3,10 | 3,24 | 0,31% | 375.719,00 |
| 24.11.2025 | 2,94 | 3,24 | 2,88 | 3,23 | 9,86% | 322.735,00 |
| 21.11.2025 | 2,86 | 3,00 | 2,77 | 2,94 | 2,80% | 391.269,00 |
| 20.11.2025 | 3,06 | 3,20 | 2,81 | 2,86 | -4,98% | 588.294,00 |
| 19.11.2025 | 3,11 | 3,19 | 2,96 | 3,01 | -3,37% | 387.639,00 |
| 18.11.2025 | 2,91 | 3,12 | 2,91 | 3,12 | 2,47% | 469.448,00 |
| 17.11.2025 | 3,14 | 3,16 | 2,80 | 3,04 | -3,18% | 833.694,00 |
| 14.11.2025 | 2,80 | 3,38 | 2,78 | 3,14 | 18,05% | 4.780.883,00 |
| 13.11.2025 | 2,60 | 2,71 | 2,53 | 2,66 | 2,31% | 1.051.740,00 |
| 12.11.2025 | 2,75 | 2,80 | 2,60 | 2,60 | -4,76% | 428.198,00 |