11,120$
-4,79%
Echtzeit-Aktienkurs Amplitude Inc
Bid:
Ask:
Aktienkurse zur Amplitude Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,74 | 11,99 | 10,98 | 11,12 | -4,79% | 481.030,00 |
| 17.12.2024 | 11,83 | 11,91 | 11,61 | 11,68 | -1,77% | 345.572,00 |
| 16.12.2024 | 11,77 | 11,91 | 11,41 | 11,89 | 1,11% | 413.143,00 |
| 13.12.2024 | 11,85 | 12,12 | 11,47 | 11,76 | 3,25% | 639.392,00 |
| 12.12.2024 | 11,18 | 11,41 | 11,11 | 11,39 | 0,89% | 338.972,00 |
| 11.12.2024 | 11,48 | 11,60 | 10,95 | 11,29 | 1,62% | 288.193,00 |
| 10.12.2024 | 11,48 | 11,60 | 11,10 | 11,11 | -3,48% | 284.076,00 |
| 09.12.2024 | 11,55 | 11,72 | 11,35 | 11,51 | 0,44% | 376.215,00 |
| 06.12.2024 | 11,39 | 11,55 | 11,24 | 11,46 | 1,87% | 374.837,00 |
| 05.12.2024 | 11,14 | 11,39 | 10,83 | 11,25 | 0,72% | 418.580,00 |
| 04.12.2024 | 10,65 | 11,22 | 10,54 | 11,17 | 6,08% | 377.729,00 |
| 03.12.2024 | 10,67 | 10,74 | 10,44 | 10,53 | -2,32% | 204.566,00 |
| 02.12.2024 | 10,35 | 10,93 | 10,28 | 10,78 | 4,26% | 618.724,00 |
| 29.11.2024 | 10,50 | 10,57 | 10,34 | 10,34 | -0,96% | 231.139,00 |
| 27.11.2024 | 10,63 | 10,71 | 10,30 | 10,44 | -1,32% | 396.371,00 |
| 26.11.2024 | 10,80 | 10,82 | 10,54 | 10,58 | -2,13% | 205.450,00 |
| 25.11.2024 | 10,86 | 11,01 | 10,72 | 10,81 | 0,70% | 401.968,00 |
| 22.11.2024 | 10,50 | 10,86 | 10,50 | 10,74 | 2,53% | 358.241,00 |
| 21.11.2024 | 10,47 | 10,62 | 10,28 | 10,47 | 1,31% | 34.015,00 |
| 20.11.2024 | 10,34 | 10,55 | 10,14 | 10,34 | -1,48% | 361.149,00 |
| 19.11.2024 | 9,59 | 10,52 | 9,59 | 10,49 | 7,48% | 535.273,00 |
| 18.11.2024 | 9,54 | 9,81 | 9,40 | 9,76 | 1,77% | 795.911,00 |
| 15.11.2024 | 10,08 | 10,10 | 9,57 | 9,59 | -4,77% | 386.181,00 |
| 14.11.2024 | 10,30 | 10,30 | 9,91 | 10,07 | -1,96% | 351.572,00 |
| 13.11.2024 | 10,48 | 10,53 | 10,25 | 10,27 | -2,18% | 346.899,00 |
| 12.11.2024 | 10,20 | 10,57 | 9,91 | 10,50 | 2,39% | 434.964,00 |
| 11.11.2024 | 9,92 | 10,63 | 9,90 | 10,26 | 3,69% | 620.981,00 |
| 08.11.2024 | 11,00 | 11,00 | 9,62 | 9,89 | -5,72% | 1.129.310,00 |
| 07.11.2024 | 9,98 | 10,52 | 9,93 | 10,49 | 5,22% | 818.134,00 |
| 06.11.2024 | 9,71 | 10,05 | 9,59 | 9,97 | 5,84% | 588.768,00 |
| 05.11.2024 | 9,22 | 9,45 | 9,22 | 9,42 | 1,40% | 253.041,00 |
| 04.11.2024 | 9,29 | 9,45 | 9,22 | 9,29 | -0,11% | 250.324,00 |
| 01.11.2024 | 9,06 | 9,31 | 8,96 | 9,30 | 3,39% | 483.387,00 |
| 31.10.2024 | 9,21 | 9,24 | 8,98 | 9,00 | -2,33% | 255.694,00 |
| 30.10.2024 | 9,24 | 9,49 | 9,20 | 9,21 | -0,32% | 339.647,00 |
| 29.10.2024 | 8,95 | 9,29 | 8,95 | 9,24 | 2,55% | 147.917,00 |
| 28.10.2024 | 9,24 | 9,26 | 8,96 | 9,01 | -1,10% | 543.376,00 |
| 25.10.2024 | 9,11 | 9,30 | 9,07 | 9,11 | 0,89% | 282.847,00 |
| 24.10.2024 | 9,06 | 9,15 | 9,00 | 9,03 | 0,33% | 216.391,00 |
| 23.10.2024 | 8,98 | 9,05 | 8,89 | 9,00 | -0,33% | 450.461,00 |
| 22.10.2024 | 8,93 | 9,07 | 8,87 | 9,03 | 0,89% | 224.581,00 |
| 21.10.2024 | 8,98 | 9,00 | 8,83 | 8,95 | -0,78% | 372.375,00 |
| 18.10.2024 | 8,96 | 9,13 | 8,93 | 9,02 | 0,89% | 295.129,00 |
| 17.10.2024 | 8,89 | 8,97 | 8,72 | 8,94 | 0,45% | 267.462,00 |
| 16.10.2024 | 9,00 | 9,02 | 8,83 | 8,90 | -0,56% | 273.670,00 |
| 15.10.2024 | 8,61 | 9,05 | 8,61 | 8,95 | 3,59% | 334.844,00 |
| 14.10.2024 | 8,66 | 8,71 | 8,47 | 8,64 | 1,29% | 269.490,00 |
| 11.10.2024 | 8,53 | 8,69 | 8,53 | 8,53 | -0,12% | 261.323,00 |
| 10.10.2024 | 8,54 | 8,64 | 8,46 | 8,54 | -1,73% | 262.173,00 |
| 09.10.2024 | 8,61 | 8,76 | 8,55 | 8,69 | 1,34% | 261.807,00 |
| 08.10.2024 | 8,63 | 8,73 | 8,51 | 8,58 | -0,64% | 300.159,00 |
| 07.10.2024 | 8,93 | 8,99 | 8,51 | 8,63 | -3,90% | 430.821,00 |
| 04.10.2024 | 8,76 | 9,07 | 8,75 | 8,98 | 4,54% | 461.808,00 |
| 03.10.2024 | 8,44 | 8,60 | 8,36 | 8,59 | 0,94% | 307.503,00 |
| 02.10.2024 | 8,60 | 8,71 | 8,51 | 8,51 | -1,73% | 233.955,00 |
| 01.10.2024 | 8,98 | 8,98 | 8,60 | 8,66 | -3,40% | 247.792,00 |
| 30.09.2024 | 8,90 | 9,09 | 8,81 | 8,97 | 0,17% | 258.713,00 |
| 27.09.2024 | 8,90 | 9,05 | 8,84 | 8,95 | 1,30% | 447.250,00 |
| 26.09.2024 | 8,80 | 8,90 | 8,70 | 8,84 | 2,26% | 347.072,00 |
| 25.09.2024 | 8,58 | 8,77 | 8,49 | 8,64 | 0,47% | 591.977,00 |
| 24.09.2024 | 8,80 | 8,85 | 8,56 | 8,60 | -1,49% | 339.124,00 |
| 23.09.2024 | 9,05 | 9,05 | 8,70 | 8,73 | -3,54% | 424.174,00 |
| 20.09.2024 | 9,05 | 9,12 | 8,89 | 9,05 | 0,00% | 1.030.073,00 |
| 19.09.2024 | 9,08 | 9,25 | 8,94 | 9,05 | 2,26% | 365.677,00 |
| 18.09.2024 | 8,90 | 9,18 | 8,82 | 8,85 | -0,45% | 324.913,00 |
| 17.09.2024 | 8,95 | 9,02 | 8,71 | 8,89 | 0,34% | 265.238,00 |
| 16.09.2024 | 8,87 | 8,92 | 8,75 | 8,86 | 0,23% | 269.613,00 |
| 13.09.2024 | 8,80 | 9,00 | 8,75 | 8,84 | 0,80% | 500.670,00 |
| 12.09.2024 | 8,60 | 8,80 | 8,47 | 8,77 | 2,45% | 248.083,00 |
| 11.09.2024 | 8,63 | 8,72 | 8,43 | 8,56 | -1,61% | 416.769,00 |
| 10.09.2024 | 8,75 | 8,75 | 8,56 | 8,70 | -0,11% | 405.298,00 |
| 09.09.2024 | 8,67 | 8,85 | 8,60 | 8,71 | 1,52% | 456.687,00 |
| 06.09.2024 | 8,72 | 8,77 | 8,36 | 8,58 | -0,69% | 548.817,00 |
| 05.09.2024 | 8,72 | 8,75 | 8,50 | 8,64 | -0,69% | 287.031,00 |
| 04.09.2024 | 8,56 | 8,82 | 8,45 | 8,70 | 1,40% | 280.004,00 |
| 03.09.2024 | 8,59 | 8,84 | 8,47 | 8,58 | -2,61% | 358.008,00 |
| 30.08.2024 | 9,07 | 9,12 | 8,76 | 8,81 | -1,89% | 626.279,00 |
| 29.08.2024 | 8,96 | 9,23 | 8,86 | 8,98 | 1,70% | 722.430,00 |
| 28.08.2024 | 8,87 | 8,96 | 8,78 | 8,83 | -0,67% | 326.734,00 |
| 27.08.2024 | 8,84 | 8,94 | 8,78 | 8,89 | -0,56% | 275.863,00 |
| 26.08.2024 | 8,90 | 8,99 | 8,87 | 8,94 | 1,48% | 233.847,00 |
| 23.08.2024 | 8,61 | 8,86 | 8,58 | 8,81 | 3,53% | 341.807,00 |
| 22.08.2024 | 8,85 | 8,90 | 8,49 | 8,51 | -4,38% | 416.172,00 |
| 21.08.2024 | 8,82 | 8,92 | 8,57 | 8,90 | 1,60% | 423.919,00 |
| 20.08.2024 | 8,57 | 8,91 | 8,56 | 8,76 | 1,62% | 530.549,00 |
| 19.08.2024 | 8,52 | 8,64 | 8,36 | 8,62 | 0,47% | 396.149,00 |
| 16.08.2024 | 8,45 | 8,65 | 8,43 | 8,58 | 1,06% | 1.349.322,00 |
| 15.08.2024 | 8,57 | 8,74 | 8,44 | 8,49 | 1,80% | 502.056,00 |
| 14.08.2024 | 8,63 | 8,72 | 8,33 | 8,34 | -3,25% | 448.391,00 |
| 13.08.2024 | 8,08 | 8,63 | 8,04 | 8,62 | 7,75% | 632.514,00 |
| 12.08.2024 | 7,89 | 8,08 | 7,87 | 8,00 | 0,63% | 541.880,00 |
| 09.08.2024 | 8,40 | 8,40 | 7,56 | 7,95 | -0,38% | 766.352,00 |
| 08.08.2024 | 7,91 | 8,01 | 7,78 | 7,98 | 2,84% | 402.542,00 |
| 07.08.2024 | 7,93 | 8,12 | 7,76 | 7,76 | 0,39% | 364.763,00 |
| 06.08.2024 | 7,69 | 7,87 | 7,67 | 7,73 | 0,26% | 585.506,00 |
| 05.08.2024 | 7,42 | 7,80 | 7,37 | 7,71 | -2,90% | 702.872,00 |
| 02.08.2024 | 7,83 | 8,07 | 7,72 | 7,94 | -3,17% | 697.591,00 |
| 01.08.2024 | 8,57 | 8,59 | 8,08 | 8,20 | -4,21% | 728.870,00 |
| 31.07.2024 | 8,71 | 8,82 | 8,52 | 8,56 | -1,15% | 314.448,00 |
| 30.07.2024 | 8,60 | 8,74 | 8,44 | 8,66 | 1,29% | 242.562,00 |