10,030$
1,62%
Echtzeit-Aktienkurs Amplitude Inc
Bid:
Ask:
Aktienkurse zur Amplitude Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,01 | 10,06 | 9,84 | 10,03 | 1,62% | 28.390,00 |
| 02.05.2024 | 9,92 | 9,92 | 9,69 | 9,87 | 0,61% | 313.604,00 |
| 01.05.2024 | 9,85 | 10,07 | 9,74 | 9,81 | 0,05% | 193.596,00 |
| 30.04.2024 | 9,89 | 10,01 | 9,77 | 9,81 | -1,46% | 234.297,00 |
| 29.04.2024 | 9,95 | 10,12 | 9,85 | 9,95 | 0,30% | 224.436,00 |
| 26.04.2024 | 9,90 | 10,02 | 9,80 | 9,92 | 1,02% | 276.964,00 |
| 25.04.2024 | 9,71 | 9,83 | 9,63 | 9,82 | -0,91% | 246.604,00 |
| 24.04.2024 | 9,84 | 9,93 | 9,74 | 9,91 | 0,92% | 185.125,00 |
| 23.04.2024 | 9,86 | 10,17 | 9,76 | 9,82 | -0,20% | 233.740,00 |
| 22.04.2024 | 9,52 | 9,94 | 9,47 | 9,84 | 4,02% | 289.003,00 |
| 19.04.2024 | 9,41 | 9,48 | 9,35 | 9,46 | 0,00% | 296.575,00 |
| 18.04.2024 | 9,54 | 9,65 | 9,40 | 9,46 | -0,32% | 215.251,00 |
| 17.04.2024 | 9,63 | 9,71 | 9,49 | 9,49 | -1,66% | 176.682,00 |
| 16.04.2024 | 9,59 | 9,79 | 9,49 | 9,65 | 0,21% | 173.607,00 |
| 15.04.2024 | 10,19 | 10,19 | 9,63 | 9,63 | -5,22% | 171.055,00 |
| 12.04.2024 | 10,26 | 10,30 | 10,11 | 10,16 | -1,74% | 338.058,00 |
| 11.04.2024 | 10,37 | 10,39 | 10,24 | 10,34 | 0,19% | 315.955,00 |
| 10.04.2024 | 10,20 | 10,42 | 10,18 | 10,32 | -2,18% | 349.196,00 |
| 09.04.2024 | 10,49 | 10,68 | 10,47 | 10,55 | 1,05% | 118.710,00 |
| 08.04.2024 | 10,36 | 10,49 | 10,36 | 10,44 | 0,48% | 176.423,00 |
| 05.04.2024 | 10,41 | 10,45 | 10,36 | 10,39 | -0,76% | 205.454,00 |
| 04.04.2024 | 10,65 | 10,71 | 10,39 | 10,47 | -0,29% | 397.700,00 |
| 03.04.2024 | 10,45 | 10,60 | 10,45 | 10,50 | -0,38% | 200.491,00 |
| 02.04.2024 | 10,57 | 10,63 | 10,48 | 10,54 | -2,14% | 256.552,00 |
| 01.04.2024 | 10,87 | 10,94 | 10,65 | 10,77 | -1,01% | 246.468,00 |
| 28.03.2024 | 10,93 | 11,18 | 10,85 | 10,88 | -0,46% | 413.491,00 |
| 27.03.2024 | 10,91 | 10,97 | 10,75 | 10,93 | 1,11% | 311.479,00 |
| 26.03.2024 | 11,16 | 11,16 | 10,80 | 10,81 | -1,99% | 203.499,00 |
| 25.03.2024 | 11,34 | 11,36 | 11,01 | 11,03 | -2,39% | 227.932,00 |
| 22.03.2024 | 11,52 | 11,58 | 11,24 | 11,30 | -1,74% | 297.792,00 |
| 21.03.2024 | 11,54 | 11,83 | 11,43 | 11,50 | -0,52% | 230.169,00 |
| 20.03.2024 | 11,19 | 11,64 | 11,19 | 11,56 | 2,94% | 298.458,00 |
| 19.03.2024 | 10,82 | 11,32 | 10,82 | 11,23 | 2,93% | 416.428,00 |
| 18.03.2024 | 10,70 | 11,04 | 10,54 | 10,91 | 1,30% | 263.401,00 |
| 15.03.2024 | 10,93 | 11,10 | 10,63 | 10,77 | -2,62% | 623.221,00 |
| 14.03.2024 | 11,11 | 11,28 | 10,85 | 11,06 | -0,54% | 339.230,00 |
| 13.03.2024 | 11,10 | 11,34 | 11,04 | 11,12 | 0,09% | 415.700,00 |
| 12.03.2024 | 11,18 | 11,24 | 11,04 | 11,11 | -0,36% | 389.660,00 |
| 11.03.2024 | 11,02 | 11,29 | 11,02 | 11,15 | 0,31% | 409.090,00 |
| 08.03.2024 | 11,27 | 11,37 | 11,10 | 11,12 | -0,31% | 312.758,00 |
| 07.03.2024 | 11,15 | 11,27 | 11,07 | 11,15 | 0,41% | 390.715,00 |
| 06.03.2024 | 11,10 | 11,26 | 11,04 | 11,11 | 0,05% | 470.148,00 |
| 05.03.2024 | 11,28 | 11,28 | 10,94 | 11,10 | -1,60% | 495.193,00 |
| 04.03.2024 | 11,31 | 11,36 | 11,05 | 11,28 | -0,79% | 507.859,00 |
| 01.03.2024 | 11,91 | 11,91 | 11,31 | 11,37 | -4,13% | 552.754,00 |
| 29.02.2024 | 11,90 | 12,12 | 11,70 | 11,86 | 0,85% | 819.542,00 |
| 28.02.2024 | 11,87 | 11,99 | 11,48 | 11,76 | -2,00% | 412.611,00 |
| 27.02.2024 | 12,13 | 12,17 | 11,85 | 12,00 | -1,60% | 881.134,00 |
| 26.02.2024 | 12,08 | 12,28 | 11,98 | 12,20 | 1,04% | 420.508,00 |
| 23.02.2024 | 11,98 | 12,10 | 11,77 | 12,07 | 2,29% | 596.611,00 |
| 22.02.2024 | 11,81 | 11,94 | 11,26 | 11,80 | 0,08% | 1.312.570,00 |
| 21.02.2024 | 9,22 | 12,35 | 9,06 | 11,79 | -16,20% | 3.615.980,00 |
| 20.02.2024 | 13,92 | 14,30 | 13,83 | 14,07 | -0,21% | 443.362,00 |
| 16.02.2024 | 14,11 | 14,30 | 13,84 | 14,10 | -1,12% | 307.960,00 |
| 15.02.2024 | 14,36 | 14,40 | 14,11 | 14,26 | 0,28% | 264.288,00 |
| 14.02.2024 | 14,03 | 14,30 | 14,01 | 14,22 | 3,42% | 310.986,00 |
| 13.02.2024 | 13,70 | 14,00 | 13,54 | 13,75 | -3,78% | 393.291,00 |
| 12.02.2024 | 14,20 | 14,42 | 14,11 | 14,29 | 1,06% | 433.644,00 |
| 09.02.2024 | 13,80 | 14,42 | 13,71 | 14,14 | 3,74% | 904.954,00 |
| 08.02.2024 | 13,12 | 13,64 | 13,12 | 13,63 | 4,13% | 255.786,00 |
| 07.02.2024 | 13,32 | 13,32 | 13,03 | 13,09 | -1,50% | 293.151,00 |
| 06.02.2024 | 13,25 | 13,44 | 13,11 | 13,29 | 0,61% | 278.304,00 |
| 05.02.2024 | 13,02 | 13,24 | 12,82 | 13,21 | 0,46% | 262.545,00 |
| 02.02.2024 | 12,89 | 13,21 | 12,76 | 13,15 | 1,15% | 348.594,00 |
| 01.02.2024 | 12,20 | 13,07 | 12,19 | 13,00 | 0,31% | 585.886,00 |
| 31.01.2024 | 13,06 | 13,28 | 12,87 | 12,96 | -1,74% | 322.348,00 |
| 30.01.2024 | 13,46 | 13,48 | 13,16 | 13,19 | -2,44% | 219.095,00 |
| 29.01.2024 | 13,20 | 13,64 | 13,20 | 13,52 | 2,97% | 234.162,00 |
| 26.01.2024 | 13,40 | 13,51 | 13,13 | 13,13 | -2,01% | 327.646,00 |
| 25.01.2024 | 12,96 | 13,42 | 12,83 | 13,40 | 4,93% | 383.382,00 |
| 24.01.2024 | 13,07 | 13,07 | 12,75 | 12,77 | -0,62% | 223.650,00 |
| 23.01.2024 | 13,00 | 13,00 | 12,67 | 12,85 | 0,23% | 287.511,00 |
| 22.01.2024 | 12,59 | 13,05 | 12,59 | 12,82 | 3,72% | 351.810,00 |
| 19.01.2024 | 12,35 | 12,39 | 11,93 | 12,36 | 0,41% | 303.831,00 |
| 18.01.2024 | 12,32 | 12,60 | 12,13 | 12,31 | -0,16% | 296.572,00 |
| 17.01.2024 | 12,45 | 12,45 | 12,05 | 12,33 | -1,36% | 223.651,00 |
| 16.01.2024 | 12,58 | 12,65 | 12,24 | 12,50 | -1,42% | 317.185,00 |
| 12.01.2024 | 12,64 | 12,77 | 12,49 | 12,68 | 1,48% | 279.245,00 |
| 11.01.2024 | 12,33 | 12,50 | 12,23 | 12,50 | 1,34% | 188.859,00 |
| 10.01.2024 | 12,22 | 12,36 | 12,00 | 12,33 | 0,45% | 200.141,00 |
| 09.01.2024 | 12,11 | 12,30 | 12,02 | 12,28 | -0,12% | 192.755,00 |
| 08.01.2024 | 11,79 | 12,39 | 11,79 | 12,29 | 4,42% | 289.792,00 |
| 05.01.2024 | 11,71 | 11,99 | 11,69 | 11,77 | -0,17% | 312.326,00 |
| 04.01.2024 | 12,09 | 12,11 | 11,75 | 11,79 | -1,91% | 346.845,00 |
| 03.01.2024 | 12,38 | 12,41 | 12,00 | 12,02 | -4,53% | 296.302,00 |
| 02.01.2024 | 12,61 | 12,69 | 12,41 | 12,59 | -1,02% | 527.041,00 |
| 29.12.2023 | 13,06 | 13,13 | 12,70 | 12,72 | -3,12% | 397.805,00 |
| 28.12.2023 | 12,89 | 13,22 | 12,85 | 13,13 | 0,84% | 344.809,00 |
| 27.12.2023 | 13,25 | 13,27 | 12,97 | 13,02 | -1,29% | 199.367,00 |
| 26.12.2023 | 13,11 | 13,23 | 13,05 | 13,19 | 0,92% | 292.667,00 |
| 22.12.2023 | 13,07 | 13,28 | 13,04 | 13,07 | -0,23% | 321.407,00 |
| 21.12.2023 | 13,15 | 13,15 | 12,97 | 13,10 | 1,87% | 386.361,00 |
| 20.12.2023 | 13,12 | 13,25 | 12,84 | 12,86 | -2,21% | 479.190,00 |
| 19.12.2023 | 13,14 | 13,45 | 12,99 | 13,15 | 0,84% | 293.478,00 |
| 18.12.2023 | 13,19 | 13,22 | 12,88 | 13,04 | -1,14% | 458.711,00 |
| 15.12.2023 | 13,01 | 13,41 | 12,94 | 13,19 | 2,49% | 1.516.144,00 |
| 14.12.2023 | 12,34 | 13,27 | 12,30 | 12,87 | 6,01% | 1.024.411,00 |
| 13.12.2023 | 11,48 | 12,28 | 11,47 | 12,14 | 5,75% | 566.499,00 |
| 12.12.2023 | 12,07 | 12,11 | 11,09 | 11,48 | -6,59% | 967.323,00 |
| 11.12.2023 | 11,96 | 12,37 | 11,93 | 12,29 | 2,16% | 544.485,00 |