1,980$
-22,35%
Echtzeit-Aktienkurs Amplitech Group
Bid:
Ask:
Aktienkurse zur Amplitech Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,56 | 2,56 | 2,33 | 2,35 | -8,02% | 837.690,00 |
| 11.11.2026 | 2,57 | 2,65 | 2,53 | 2,56 | 3,23% | 495.680,00 |
| 10.11.2026 | 2,40 | 2,53 | 2,40 | 2,48 | 3,13% | 381.882,00 |
| 09.11.2026 | 2,32 | 2,50 | 2,30 | 2,40 | 4,12% | 440.639,00 |
| 06.11.2026 | 2,23 | 2,34 | 2,20 | 2,31 | 5,49% | 507.482,00 |
| 05.11.2026 | 2,45 | 2,45 | 2,12 | 2,19 | -11,54% | 1.130.039,00 |
| 04.11.2026 | 2,55 | 2,64 | 2,47 | 2,47 | -1,98% | 458.247,00 |
| 03.11.2026 | 2,51 | 2,60 | 2,51 | 2,52 | 0,80% | 256.165,00 |
| 02.11.2026 | 2,65 | 2,72 | 2,47 | 2,50 | -5,30% | 439.516,00 |
| 30.10.2026 | 2,74 | 2,74 | 2,56 | 2,64 | -6,55% | 585.039,00 |
| 29.10.2026 | 2,81 | 2,85 | 2,76 | 2,83 | 0,89% | 243.255,00 |
| 28.10.2026 | 2,80 | 2,88 | 2,77 | 2,80 | 0,90% | 298.803,00 |
| 27.10.2026 | 2,68 | 2,82 | 2,64 | 2,78 | 6,12% | 593.713,00 |
| 26.10.2026 | 2,64 | 2,68 | 2,55 | 2,62 | 1,55% | 357.012,00 |
| 23.10.2026 | 2,65 | 2,68 | 2,56 | 2,58 | -2,83% | 350.369,00 |
| 22.10.2026 | 2,65 | 2,71 | 2,56 | 2,65 | -3,46% | 1.279.265,00 |
| 21.10.2026 | 2,80 | 2,87 | 2,71 | 2,75 | 3,20% | 1.521.272,00 |
| 20.10.2026 | 2,46 | 2,74 | 2,45 | 2,66 | 12,47% | 2.505.781,00 |
| 19.10.2026 | 2,49 | 2,50 | 2,35 | 2,37 | -1,05% | 369.741,00 |
| 16.10.2026 | 2,56 | 2,58 | 2,37 | 2,39 | -6,82% | 1.159.589,00 |
| 15.10.2026 | 2,53 | 2,62 | 2,49 | 2,57 | -1,91% | 601.853,00 |
| 14.10.2026 | 2,60 | 2,82 | 2,57 | 2,62 | -2,06% | 1.211.082,00 |
| 13.10.2026 | 2,70 | 2,73 | 2,60 | 2,67 | -2,20% | 443.908,00 |
| 12.10.2026 | 2,83 | 2,86 | 2,72 | 2,73 | -3,87% | 524.010,00 |
| 09.10.2026 | 2,85 | 2,87 | 2,78 | 2,84 | 0,71% | 477.994,00 |
| 08.10.2026 | 2,91 | 2,96 | 2,78 | 2,82 | -4,89% | 932.959,00 |
| 07.10.2026 | 2,93 | 3,00 | 2,92 | 2,97 | -1,17% | 469.254,00 |
| 06.10.2026 | 3,02 | 3,07 | 2,98 | 3,00 | 1,18% | 717.674,00 |
| 05.10.2026 | 3,02 | 3,04 | 2,90 | 2,97 | -2,79% | 1.102.097,00 |
| 02.10.2026 | 3,10 | 3,18 | 3,05 | 3,05 | -1,45% | 684.910,00 |
| 01.10.2026 | 3,14 | 3,20 | 3,03 | 3,10 | -1,28% | 711.096,00 |
| 30.09.2026 | 3,21 | 3,22 | 3,12 | 3,14 | -2,49% | 816.832,00 |
| 29.09.2026 | 3,18 | 3,28 | 3,12 | 3,22 | 1,74% | 719.974,00 |
| 28.09.2026 | 3,33 | 3,33 | 3,12 | 3,16 | -5,39% | 713.047,00 |
| 25.09.2026 | 3,45 | 3,50 | 3,34 | 3,34 | -3,19% | 548.017,00 |
| 24.09.2026 | 3,37 | 3,46 | 3,37 | 3,45 | 1,77% | 213.820,00 |
| 23.09.2026 | 3,43 | 3,45 | 3,31 | 3,39 | -0,44% | 558.339,00 |
| 22.09.2026 | 3,39 | 3,45 | 3,32 | 3,41 | 0,44% | 1.040.274,00 |
| 21.09.2026 | 3,44 | 3,50 | 3,37 | 3,39 | -0,29% | 778.005,00 |
| 18.09.2026 | 3,46 | 3,47 | 3,34 | 3,40 | -0,15% | 529.769,00 |
| 17.09.2026 | 3,41 | 3,56 | 3,40 | 3,41 | 1,64% | 804.592,00 |
| 16.09.2026 | 3,31 | 3,41 | 3,31 | 3,35 | 0,60% | 548.550,00 |
| 15.09.2026 | 3,42 | 3,42 | 3,29 | 3,33 | -1,48% | 573.242,00 |
| 14.09.2026 | 3,34 | 3,40 | 3,33 | 3,38 | -2,31% | 653.023,00 |
| 11.09.2026 | 3,51 | 3,55 | 3,43 | 3,46 | 0,29% | 709.196,00 |
| 10.09.2026 | 3,34 | 3,53 | 3,33 | 3,45 | 0,73% | 645.289,00 |
| 09.09.2026 | 3,55 | 3,58 | 3,41 | 3,43 | -3,79% | 378.497,00 |
| 08.09.2026 | 3,45 | 3,61 | 3,41 | 3,56 | 5,64% | 984.685,00 |
| 04.09.2026 | 3,43 | 3,45 | 3,33 | 3,37 | -1,75% | 936.659,00 |
| 03.09.2026 | 3,38 | 3,44 | 3,28 | 3,43 | 3,31% | 790.794,00 |
| 02.09.2026 | 3,28 | 3,43 | 3,26 | 3,32 | 2,47% | 1.376.861,00 |
| 01.09.2026 | 3,29 | 3,32 | 3,20 | 3,24 | -4,14% | 1.090.847,00 |
| 31.08.2026 | 3,31 | 3,43 | 3,30 | 3,38 | 0,60% | 999.104,00 |
| 28.08.2026 | 3,67 | 3,70 | 3,36 | 3,36 | -9,92% | 2.044.634,00 |
| 27.08.2026 | 3,68 | 3,84 | 3,58 | 3,73 | 4,92% | 3.439.592,00 |
| 26.08.2026 | 3,54 | 3,62 | 3,51 | 3,56 | -1,80% | 563.110,00 |
| 25.08.2026 | 3,51 | 3,77 | 3,51 | 3,62 | 4,93% | 2.094.804,00 |
| 24.08.2026 | 3,48 | 3,55 | 3,40 | 3,45 | -0,29% | 931.350,00 |
| 21.08.2026 | 3,50 | 3,56 | 3,41 | 3,46 | 0,58% | 1.573.229,00 |
| 20.08.2026 | 3,54 | 3,60 | 3,37 | 3,44 | -3,91% | 1.450.611,00 |
| 19.08.2026 | 3,56 | 3,59 | 3,42 | 3,58 | 1,42% | 2.274.502,00 |
| 18.08.2026 | 3,58 | 3,72 | 3,51 | 3,53 | -4,72% | 2.782.734,00 |
| 17.08.2026 | 4,09 | 4,15 | 3,66 | 3,71 | -7,26% | 5.302.036,00 |
| 14.08.2026 | 4,37 | 4,40 | 3,93 | 4,00 | -33,42% | 10.355.174,00 |
| 13.08.2026 | 6,27 | 6,50 | 5,88 | 6,00 | -6,40% | 3.222.948,00 |
| 12.08.2026 | 6,41 | 6,50 | 6,17 | 6,41 | 3,39% | 1.850.710,00 |
| 11.08.2026 | 5,96 | 6,30 | 5,85 | 6,20 | 8,96% | 2.240.801,00 |
| 10.08.2026 | 6,10 | 6,20 | 5,68 | 5,69 | -1,90% | 2.013.999,00 |
| 07.08.2026 | 5,65 | 5,87 | 5,51 | 5,80 | 6,81% | 1.789.387,00 |
| 06.08.2026 | 5,14 | 5,61 | 5,05 | 5,43 | 0,84% | 1.577.246,00 |
| 05.08.2026 | 5,42 | 5,55 | 5,14 | 5,39 | -2,62% | 1.235.643,00 |
| 04.08.2026 | 5,15 | 5,58 | 4,96 | 5,53 | 15,69% | 1.934.290,00 |
| 03.08.2026 | 4,55 | 4,81 | 4,34 | 4,78 | 2,80% | 1.410.273,00 |
| 31.07.2026 | 5,00 | 5,03 | 4,57 | 4,65 | -5,30% | 1.046.307,00 |
| 30.07.2026 | 4,80 | 5,07 | 4,50 | 4,91 | 6,28% | 2.168.008,00 |
| 29.07.2026 | 4,90 | 5,08 | 4,54 | 4,62 | -5,71% | 1.643.338,00 |
| 28.07.2026 | 4,86 | 5,05 | 4,60 | 4,90 | -2,87% | 2.094.130,00 |
| 27.07.2026 | 5,50 | 5,50 | 4,89 | 5,05 | -6,66% | 2.244.182,00 |
| 24.07.2026 | 6,22 | 6,25 | 5,38 | 5,41 | -14,75% | 2.651.730,00 |
| 23.07.2026 | 6,43 | 6,68 | 6,10 | 6,34 | -2,01% | 1.482.961,00 |
| 22.07.2026 | 6,00 | 6,99 | 5,95 | 6,47 | 6,24% | 2.556.370,00 |
| 21.07.2026 | 6,30 | 6,60 | 5,94 | 6,09 | -2,09% | 1.924.648,00 |
| 20.07.2026 | 6,40 | 6,50 | 5,45 | 6,22 | -6,33% | 3.724.423,00 |
| 17.07.2026 | 6,25 | 7,21 | 6,24 | 6,64 | 3,19% | 2.352.503,00 |
| 16.07.2026 | 6,62 | 6,62 | 6,25 | 6,44 | -2,94% | 1.570.564,00 |
| 15.07.2026 | 7,43 | 7,65 | 6,40 | 6,63 | -5,69% | 2.860.157,00 |
| 14.07.2026 | 6,42 | 7,19 | 6,42 | 7,03 | 10,36% | 3.167.652,00 |
| 13.07.2026 | 6,52 | 6,79 | 5,97 | 6,37 | -4,78% | 2.514.423,00 |
| 10.07.2026 | 6,57 | 6,80 | 6,22 | 6,69 | 1,83% | 1.510.106,00 |
| 09.07.2026 | 6,67 | 6,80 | 6,23 | 6,57 | -0,15% | 1.771.183,00 |
| 08.07.2026 | 6,09 | 6,87 | 6,09 | 6,58 | 5,79% | 3.076.119,00 |
| 07.07.2026 | 6,62 | 7,16 | 6,02 | 6,22 | 5,07% | 11.037.752,00 |
| 06.07.2026 | 6,14 | 6,32 | 5,68 | 5,92 | -1,17% | 2.300.919,00 |
| 02.07.2026 | 7,05 | 7,16 | 5,94 | 5,99 | -15,63% | 2.817.243,00 |
| 01.07.2026 | 6,88 | 7,69 | 6,73 | 7,10 | 2,01% | 2.049.770,00 |
| 30.06.2026 | 7,09 | 7,44 | 6,56 | 6,96 | -1,00% | 2.309.338,00 |
| 29.06.2026 | 6,80 | 7,28 | 6,39 | 7,03 | 7,33% | 2.163.219,00 |
| 26.06.2026 | 6,69 | 6,89 | 6,16 | 6,55 | -6,36% | 3.255.783,00 |
| 25.06.2026 | 7,15 | 7,32 | 6,70 | 7,00 | -1,06% | 2.025.609,00 |
| 24.06.2026 | 7,58 | 7,68 | 6,83 | 7,07 | -8,54% | 3.348.973,00 |