3,078€
7,14%
Echtzeit-Aktienkurs Amplify Energy Corp
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,95 | 3,11 | 2,91 | 3,02 | 4,94% | - |
| 12.06.2025 | 3,15 | 3,19 | 2,80 | 2,87 | -7,95% | - |
| 11.06.2025 | 3,03 | 3,17 | 3,02 | 3,12 | 3,72% | - |
| 10.06.2025 | 3,03 | 3,08 | 2,96 | 3,01 | 0,03% | - |
| 09.06.2025 | 2,90 | 3,15 | 2,90 | 3,01 | 0,94% | - |
| 06.06.2025 | 2,85 | 3,04 | 2,85 | 2,98 | 5,11% | - |
| 05.06.2025 | 2,84 | 2,90 | 2,76 | 2,84 | 0,93% | - |
| 04.06.2025 | 2,95 | 3,05 | 2,79 | 2,81 | -5,36% | - |
| 03.06.2025 | 2,81 | 2,97 | 2,73 | 2,97 | 8,96% | - |
| 02.06.2025 | 2,50 | 2,76 | 2,50 | 2,72 | 3,97% | - |
| 30.05.2025 | 2,48 | 2,70 | 2,46 | 2,62 | 8,04% | - |
| 29.05.2025 | 2,56 | 2,57 | 2,40 | 2,43 | 2,02% | - |
| 28.05.2025 | 2,39 | 2,42 | 2,35 | 2,38 | 0,00% | - |
| 27.05.2025 | 2,39 | 2,44 | 2,35 | 2,38 | -0,79% | - |
| 26.05.2025 | 2,39 | 2,41 | 2,38 | 2,40 | 2,26% | - |
| 23.05.2025 | 2,37 | 2,39 | 2,31 | 2,34 | 0,86% | - |
| 22.05.2025 | 2,36 | 2,38 | 2,29 | 2,32 | -2,60% | - |
| 21.05.2025 | 2,34 | 2,43 | 2,31 | 2,39 | 1,53% | - |
| 20.05.2025 | 2,39 | 2,42 | 2,31 | 2,35 | -3,29% | - |
| 19.05.2025 | 2,58 | 2,58 | 2,42 | 2,43 | -5,19% | - |
| 16.05.2025 | 2,59 | 2,62 | 2,51 | 2,56 | 1,07% | - |
| 15.05.2025 | 2,64 | 2,67 | 2,50 | 2,54 | -3,83% | - |
| 14.05.2025 | 2,80 | 2,81 | 2,57 | 2,64 | -5,76% | - |
| 13.05.2025 | 2,63 | 2,88 | 2,61 | 2,80 | 2,45% | - |
| 12.05.2025 | 2,58 | 2,87 | 2,58 | 2,73 | 5,49% | - |
| 09.05.2025 | 2,57 | 2,62 | 2,52 | 2,59 | 0,47% | - |
| 08.05.2025 | 2,40 | 2,60 | 2,37 | 2,58 | 9,66% | - |
| 07.05.2025 | 2,35 | 2,38 | 2,29 | 2,35 | 3,57% | - |
| 06.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,67% | - |
| 05.05.2025 | 2,40 | 2,44 | 2,34 | 2,38 | -0,42% | - |
| 02.05.2025 | 2,41 | 2,49 | 2,31 | 2,39 | 1,96% | - |
| 30.04.2025 | 2,48 | 2,52 | 2,29 | 2,34 | -5,79% | - |
| 29.04.2025 | 2,57 | 2,62 | 2,39 | 2,49 | -9,99% | - |
| 28.04.2025 | 2,94 | 3,24 | 2,43 | 2,76 | 19,61% | - |
| 25.04.2025 | 2,24 | 2,32 | 2,19 | 2,31 | 6,01% | - |
| 24.04.2025 | 2,10 | 2,20 | 2,08 | 2,18 | 3,07% | - |
| 23.04.2025 | 2,18 | 2,24 | 2,10 | 2,11 | 1,73% | - |
| 22.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -7,89% | - |
| 17.04.2025 | 2,23 | 2,35 | 2,19 | 2,26 | -3,47% | - |
| 16.04.2025 | 2,12 | 2,36 | 2,11 | 2,34 | 6,81% | - |
| 15.04.2025 | 2,03 | 2,31 | 2,03 | 2,19 | 6,99% | - |
| 14.04.2025 | 2,11 | 2,30 | 2,03 | 2,05 | -3,72% | - |
| 11.04.2025 | 2,20 | 2,21 | 2,11 | 2,12 | -4,80% | - |
| 10.04.2025 | 2,62 | 2,63 | 2,23 | 2,23 | -5,55% | - |
| 09.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -7,30% | - |
| 08.04.2025 | 2,52 | 2,67 | 2,51 | 2,55 | 3,75% | - |
| 07.04.2025 | 2,54 | 2,71 | 2,42 | 2,46 | -5,97% | - |
| 04.04.2025 | 2,93 | 2,95 | 2,51 | 2,61 | -14,64% | - |
| 03.04.2025 | 3,29 | 3,30 | 2,97 | 3,06 | -11,76% | - |
| 02.04.2025 | 3,57 | 3,62 | 3,44 | 3,47 | -1,25% | - |
| 01.04.2025 | 3,46 | 3,53 | 3,39 | 3,51 | 0,06% | - |
| 31.03.2025 | 3,58 | 3,62 | 3,47 | 3,51 | -2,66% | - |
| 28.03.2025 | 3,70 | 3,75 | 3,56 | 3,61 | -3,51% | - |
| 27.03.2025 | 3,68 | 3,75 | 3,59 | 3,74 | 2,47% | - |
| 26.03.2025 | 3,48 | 3,69 | 3,46 | 3,65 | 3,87% | - |
| 25.03.2025 | 3,51 | 3,59 | 3,48 | 3,51 | -0,11% | - |
| 24.03.2025 | 3,47 | 3,60 | 3,46 | 3,52 | -0,06% | - |
| 21.03.2025 | 3,60 | 3,64 | 3,50 | 3,52 | -1,01% | - |
| 20.03.2025 | 3,66 | 3,69 | 3,55 | 3,55 | -1,96% | - |
| 19.03.2025 | 3,59 | 3,70 | 3,58 | 3,62 | 2,20% | - |
| 18.03.2025 | 3,52 | 3,63 | 3,50 | 3,55 | -3,30% | - |
| 17.03.2025 | 3,54 | 3,68 | 3,52 | 3,67 | 3,76% | - |
| 14.03.2025 | 3,46 | 3,62 | 3,44 | 3,53 | -1,17% | - |
| 13.03.2025 | 3,57 | 3,67 | 3,52 | 3,58 | 2,35% | - |
| 12.03.2025 | 3,71 | 3,77 | 3,40 | 3,49 | -6,10% | - |
| 11.03.2025 | 3,65 | 3,89 | 3,62 | 3,72 | 0,16% | - |
| 10.03.2025 | 3,48 | 3,83 | 3,45 | 3,72 | 6,20% | - |
| 07.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -4,43% | - |
| 06.03.2025 | 3,89 | 3,89 | 3,42 | 3,66 | -13,88% | - |
| 05.03.2025 | 4,25 | 4,25 | 4,25 | 4,25 | -0,49% | - |
| 04.03.2025 | 4,45 | 4,45 | 4,24 | 4,27 | -7,07% | - |
| 03.03.2025 | 4,67 | 4,75 | 4,53 | 4,60 | -1,29% | - |
| 28.02.2025 | 4,68 | 4,73 | 4,63 | 4,66 | 0,43% | - |
| 27.02.2025 | 4,65 | 4,70 | 4,53 | 4,64 | -0,47% | - |
| 26.02.2025 | 4,64 | 4,71 | 4,56 | 4,66 | 1,57% | - |
| 25.02.2025 | 4,79 | 4,80 | 4,59 | 4,59 | -4,24% | - |
| 24.02.2025 | 4,84 | 4,91 | 4,79 | 4,79 | -2,15% | - |
| 21.02.2025 | 4,99 | 5,05 | 4,87 | 4,89 | -1,94% | - |
| 20.02.2025 | 5,08 | 5,09 | 4,95 | 4,99 | -1,22% | - |
| 19.02.2025 | 5,00 | 5,12 | 4,99 | 5,05 | 0,00% | - |
| 18.02.2025 | 5,09 | 5,10 | 4,98 | 5,05 | -0,54% | - |
| 17.02.2025 | 5,07 | 5,08 | 5,07 | 5,08 | 2,52% | - |
| 14.02.2025 | 4,95 | 5,07 | 4,87 | 4,96 | 0,96% | - |
| 13.02.2025 | 4,93 | 4,95 | 4,86 | 4,91 | -2,47% | - |
| 12.02.2025 | 5,15 | 5,16 | 5,03 | 5,03 | -4,87% | - |
| 11.02.2025 | 5,17 | 5,29 | 5,15 | 5,29 | 2,07% | - |
| 10.02.2025 | 5,05 | 5,18 | 5,05 | 5,18 | 2,27% | - |
| 07.02.2025 | 5,09 | 5,14 | 5,02 | 5,07 | -1,36% | - |
| 06.02.2025 | 5,24 | 5,30 | 5,12 | 5,14 | -1,15% | - |
| 05.02.2025 | 5,20 | 5,22 | 5,08 | 5,20 | 0,92% | - |
| 04.02.2025 | 4,94 | 5,18 | 4,92 | 5,15 | -0,53% | - |
| 03.02.2025 | 5,15 | 5,25 | 5,08 | 5,18 | -1,15% | - |
| 31.01.2025 | 5,21 | 5,26 | 5,08 | 5,24 | -0,29% | - |
| 30.01.2025 | 5,29 | 5,31 | 5,14 | 5,25 | 1,25% | - |
| 29.01.2025 | 5,18 | 5,26 | 5,05 | 5,19 | 3,03% | - |
| 28.01.2025 | 5,13 | 5,28 | 4,99 | 5,04 | -2,28% | - |
| 27.01.2025 | 5,20 | 5,31 | 5,15 | 5,15 | -3,01% | - |
| 24.01.2025 | 5,46 | 5,46 | 5,28 | 5,31 | -2,79% | - |
| 23.01.2025 | 5,55 | 5,58 | 5,46 | 5,47 | -2,06% | - |
| 22.01.2025 | 5,57 | 5,59 | 5,47 | 5,58 | 0,36% | - |