5,013$
-0,74%
Echtzeit-Aktienkurs Amplify Energy Corp.
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 4,99 | 5,07 | 4,94 | 5,01 | -0,79% | 380.815,00 |
| 21.05.2026 | 5,29 | 5,29 | 4,99 | 5,05 | -2,51% | 820.000,00 |
| 20.05.2026 | 5,20 | 5,36 | 5,13 | 5,18 | -0,19% | 613.259,00 |
| 19.05.2026 | 5,32 | 5,32 | 5,18 | 5,19 | -1,14% | 596.901,00 |
| 18.05.2026 | 5,15 | 5,32 | 5,06 | 5,25 | 0,38% | 539.762,00 |
| 15.05.2026 | 5,18 | 5,31 | 5,15 | 5,23 | 2,55% | 550.688,00 |
| 14.05.2026 | 5,02 | 5,15 | 4,98 | 5,10 | 0,00% | 724.796,00 |
| 13.05.2026 | 5,26 | 5,26 | 5,03 | 5,10 | -3,23% | 1.075.434,00 |
| 12.05.2026 | 4,96 | 5,38 | 4,90 | 5,27 | -3,83% | 1.434.404,00 |
| 11.05.2026 | 5,45 | 5,59 | 5,41 | 5,48 | 3,59% | 909.791,00 |
| 08.05.2026 | 5,40 | 5,41 | 5,22 | 5,29 | -2,76% | 722.487,00 |
| 07.05.2026 | 5,41 | 5,49 | 5,20 | 5,44 | -1,81% | 966.961,00 |
| 06.05.2026 | 5,86 | 5,88 | 5,53 | 5,54 | -11,50% | 811.704,00 |
| 05.05.2026 | 6,26 | 6,33 | 6,10 | 6,26 | -0,95% | 567.784,00 |
| 04.05.2026 | 6,28 | 6,41 | 6,15 | 6,32 | 1,77% | 621.080,00 |
| 01.05.2026 | 6,36 | 6,36 | 6,06 | 6,21 | -2,97% | 638.982,00 |
| 30.04.2026 | 6,25 | 6,47 | 6,17 | 6,40 | 0,00% | 556.731,00 |
| 29.04.2026 | 6,29 | 6,42 | 6,15 | 6,40 | 3,90% | 606.113,00 |
| 28.04.2026 | 6,09 | 6,24 | 6,09 | 6,16 | 2,67% | 458.062,00 |
| 27.04.2026 | 5,92 | 6,04 | 5,90 | 6,00 | 2,74% | 507.465,00 |
| 24.04.2026 | 5,88 | 5,88 | 5,71 | 5,84 | -0,85% | 447.012,00 |
| 23.04.2026 | 5,77 | 5,91 | 5,73 | 5,89 | 3,15% | 577.417,00 |
| 22.04.2026 | 5,53 | 5,72 | 5,52 | 5,71 | 3,25% | 543.248,00 |
| 21.04.2026 | 5,39 | 5,55 | 5,37 | 5,53 | 3,36% | 1.440.523,00 |
| 20.04.2026 | 5,39 | 5,48 | 5,28 | 5,35 | 1,13% | 494.637,00 |
| 17.04.2026 | 5,23 | 5,34 | 5,06 | 5,29 | -3,64% | 1.044.677,00 |
| 16.04.2026 | 5,53 | 5,60 | 5,46 | 5,49 | -0,18% | 494.429,00 |
| 15.04.2026 | 5,48 | 5,58 | 5,43 | 5,50 | 0,00% | 666.529,00 |
| 14.04.2026 | 5,80 | 5,80 | 5,50 | 5,50 | -6,46% | 918.139,00 |
| 13.04.2026 | 6,25 | 6,35 | 5,88 | 5,88 | -3,45% | 956.514,00 |
| 10.04.2026 | 5,77 | 6,15 | 5,77 | 6,09 | 4,82% | 886.780,00 |
| 09.04.2026 | 5,92 | 5,93 | 5,64 | 5,81 | -1,19% | 983.691,00 |
| 08.04.2026 | 5,68 | 5,89 | 5,51 | 5,88 | -5,47% | 1.035.616,00 |
| 07.04.2026 | 6,21 | 6,36 | 6,12 | 6,22 | 0,48% | 816.705,00 |
| 06.04.2026 | 5,99 | 6,22 | 5,95 | 6,19 | 3,51% | 681.302,00 |
| 02.04.2026 | 6,20 | 6,22 | 5,90 | 5,98 | 1,87% | 1.003.138,00 |
| 01.04.2026 | 5,99 | 6,11 | 5,86 | 5,87 | -5,93% | 1.496.247,00 |
| 31.03.2026 | 6,41 | 6,66 | 6,08 | 6,24 | -2,65% | 1.750.555,00 |
| 30.03.2026 | 6,65 | 6,69 | 6,26 | 6,41 | -2,29% | 1.008.581,00 |
| 27.03.2026 | 6,63 | 6,70 | 6,52 | 6,56 | -1,06% | 791.727,00 |
| 26.03.2026 | 6,62 | 6,78 | 6,58 | 6,63 | 1,69% | 938.024,00 |
| 25.03.2026 | 6,36 | 6,58 | 6,19 | 6,52 | -1,06% | 1.119.655,00 |
| 24.03.2026 | 6,38 | 6,59 | 6,28 | 6,59 | 4,77% | 1.266.967,00 |
| 23.03.2026 | 6,14 | 6,47 | 6,10 | 6,29 | -3,53% | 1.549.318,00 |
| 20.03.2026 | 6,35 | 6,72 | 6,34 | 6,52 | 3,16% | 1.200.244,00 |
| 19.03.2026 | 6,42 | 6,59 | 6,31 | 6,32 | 0,32% | 1.256.133,00 |
| 18.03.2026 | 6,21 | 6,32 | 6,02 | 6,30 | 1,94% | 1.046.351,00 |
| 17.03.2026 | 6,45 | 6,45 | 6,16 | 6,18 | -1,59% | 1.267.349,00 |
| 16.03.2026 | 6,40 | 6,67 | 6,15 | 6,28 | -3,98% | 2.333.452,00 |
| 13.03.2026 | 5,95 | 6,79 | 5,89 | 6,54 | 7,92% | 2.896.148,00 |
| 12.03.2026 | 5,67 | 6,06 | 5,62 | 6,06 | 8,80% | 2.173.740,00 |
| 11.03.2026 | 5,14 | 5,67 | 5,13 | 5,57 | 9,00% | 2.134.223,00 |
| 10.03.2026 | 5,42 | 5,65 | 5,10 | 5,11 | -13,39% | 1.756.228,00 |
| 09.03.2026 | 6,50 | 6,50 | 5,84 | 5,90 | -3,28% | 1.431.856,00 |
| 06.03.2026 | 6,12 | 6,26 | 6,05 | 6,10 | 1,67% | 807.321,00 |
| 05.03.2026 | 6,04 | 6,09 | 5,90 | 6,00 | -0,66% | 682.755,00 |
| 04.03.2026 | 5,77 | 6,12 | 5,66 | 6,04 | 3,60% | 966.981,00 |
| 03.03.2026 | 6,03 | 6,12 | 5,73 | 5,83 | -1,35% | 1.211.972,00 |
| 02.03.2026 | 6,00 | 6,05 | 5,71 | 5,91 | 2,96% | 1.500.834,00 |
| 27.02.2026 | 5,61 | 5,83 | 5,52 | 5,74 | 4,36% | 599.340,00 |
| 26.02.2026 | 5,35 | 5,60 | 5,33 | 5,50 | 0,18% | 410.978,00 |
| 25.02.2026 | 5,45 | 5,50 | 5,22 | 5,49 | 0,55% | 589.496,00 |
| 24.02.2026 | 5,53 | 5,60 | 5,29 | 5,46 | -1,44% | 695.161,00 |
| 23.02.2026 | 5,74 | 5,91 | 5,49 | 5,54 | -2,98% | 863.233,00 |
| 20.02.2026 | 5,62 | 5,73 | 5,53 | 5,71 | 1,42% | 503.981,00 |
| 19.02.2026 | 5,44 | 5,67 | 5,44 | 5,63 | 4,84% | 715.810,00 |
| 18.02.2026 | 5,27 | 5,37 | 5,23 | 5,37 | 3,87% | 523.034,00 |
| 17.02.2026 | 5,42 | 5,42 | 5,10 | 5,17 | -4,61% | 430.435,00 |
| 13.02.2026 | 5,27 | 5,48 | 5,21 | 5,42 | 2,26% | 358.379,00 |
| 12.02.2026 | 5,63 | 5,64 | 5,18 | 5,30 | -5,86% | 574.707,00 |
| 11.02.2026 | 5,45 | 5,75 | 5,45 | 5,63 | 4,45% | 750.294,00 |
| 10.02.2026 | 5,32 | 5,43 | 5,16 | 5,39 | 1,70% | 384.567,00 |
| 09.02.2026 | 5,18 | 5,33 | 5,15 | 5,30 | 2,32% | 370.069,00 |
| 06.02.2026 | 4,90 | 5,19 | 4,90 | 5,18 | 6,80% | 541.397,00 |
| 05.02.2026 | 4,98 | 4,99 | 4,71 | 4,85 | -3,19% | 684.389,00 |
| 04.02.2026 | 5,01 | 5,08 | 4,90 | 5,01 | 0,80% | 790.142,00 |
| 03.02.2026 | 4,81 | 5,03 | 4,74 | 4,97 | 3,97% | 832.625,00 |
| 02.02.2026 | 4,81 | 4,89 | 4,75 | 4,78 | -4,78% | 477.805,00 |
| 30.01.2026 | 4,96 | 5,14 | 4,89 | 5,02 | -0,20% | 912.471,00 |
| 29.01.2026 | 4,96 | 5,14 | 4,88 | 5,03 | 4,14% | 798.114,00 |
| 28.01.2026 | 4,82 | 4,90 | 4,73 | 4,83 | 1,05% | 579.931,00 |
| 27.01.2026 | 4,67 | 4,80 | 4,65 | 4,78 | 2,58% | 339.566,00 |
| 26.01.2026 | 4,76 | 4,76 | 4,59 | 4,66 | -1,06% | 370.372,00 |
| 23.01.2026 | 4,70 | 4,82 | 4,67 | 4,71 | 1,95% | 512.843,00 |
| 22.01.2026 | 4,76 | 4,82 | 4,57 | 4,62 | -3,14% | 465.758,00 |
| 21.01.2026 | 4,79 | 4,95 | 4,70 | 4,77 | 2,58% | 547.727,00 |
| 20.01.2026 | 4,73 | 4,85 | 4,65 | 4,65 | -1,96% | 635.848,00 |
| 19.01.2026 | 4,74 | 4,74 | 4,73 | 4,74 | -0,77% | - |
| 16.01.2026 | 4,85 | 4,86 | 4,74 | 4,78 | -0,42% | 531.135,00 |
| 15.01.2026 | 4,87 | 4,87 | 4,72 | 4,80 | -3,42% | 654.545,00 |
| 14.01.2026 | 4,90 | 5,13 | 4,88 | 4,97 | 2,90% | 781.283,00 |
| 13.01.2026 | 4,73 | 4,92 | 4,73 | 4,83 | 3,65% | 538.187,00 |
| 12.01.2026 | 4,58 | 4,77 | 4,51 | 4,66 | 1,53% | 492.752,00 |
| 09.01.2026 | 4,61 | 4,62 | 4,51 | 4,59 | 0,22% | 493.294,00 |
| 08.01.2026 | 4,43 | 4,65 | 4,42 | 4,58 | 4,57% | 889.638,00 |
| 07.01.2026 | 4,52 | 4,52 | 4,36 | 4,38 | -3,74% | 753.911,00 |
| 06.01.2026 | 4,50 | 4,58 | 4,42 | 4,55 | 1,11% | 507.258,00 |
| 05.01.2026 | 4,54 | 4,65 | 4,35 | 4,50 | -2,81% | 1.049.317,00 |
| 02.01.2026 | 4,62 | 4,66 | 4,51 | 4,63 | 1,31% | 538.627,00 |
| 31.12.2025 | 4,61 | 4,65 | 4,47 | 4,57 | -1,30% | 646.165,00 |