11,485$
4,27%
Echtzeit-Aktienkurs Amplitude Inc.
Bid:
Ask:
Aktienkurse zur Amplitude Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,16 | 11,84 | 11,12 | 11,49 | 4,26% | 1.634.193,00 |
| 16.12.2025 | 10,71 | 11,05 | 10,68 | 11,02 | 2,51% | 1.073.643,00 |
| 15.12.2025 | 11,33 | 11,33 | 10,71 | 10,75 | -4,44% | 1.100.853,00 |
| 12.12.2025 | 11,33 | 11,43 | 11,18 | 11,25 | -0,35% | 761.554,00 |
| 11.12.2025 | 11,43 | 11,71 | 11,23 | 11,29 | -1,57% | 874.026,00 |
| 10.12.2025 | 11,29 | 11,66 | 11,29 | 11,47 | 1,15% | 1.144.256,00 |
| 09.12.2025 | 11,03 | 11,46 | 11,03 | 11,34 | 1,80% | 726.267,00 |
| 08.12.2025 | 11,16 | 11,38 | 11,09 | 11,14 | -0,18% | 894.158,00 |
| 05.12.2025 | 10,94 | 11,31 | 10,87 | 11,16 | 1,55% | 1.214.666,00 |
| 04.12.2025 | 10,67 | 11,10 | 10,64 | 10,99 | 3,29% | 1.188.633,00 |
| 03.12.2025 | 10,41 | 10,67 | 10,30 | 10,64 | 2,06% | 1.044.168,00 |
| 02.12.2025 | 10,38 | 10,58 | 10,30 | 10,43 | 1,71% | 775.555,00 |
| 01.12.2025 | 10,16 | 10,38 | 10,13 | 10,25 | -0,29% | 825.140,00 |
| 28.11.2025 | 10,14 | 10,35 | 9,99 | 10,28 | 1,58% | 431.508,00 |
| 26.11.2025 | 10,25 | 10,27 | 10,02 | 10,12 | -0,98% | 668.427,00 |
| 25.11.2025 | 9,96 | 10,32 | 9,96 | 10,22 | 2,40% | 833.160,00 |
| 24.11.2025 | 10,06 | 10,14 | 9,94 | 9,98 | -0,60% | 940.287,00 |
| 21.11.2025 | 9,88 | 10,15 | 9,67 | 10,04 | 1,11% | 1.085.651,00 |
| 20.11.2025 | 10,00 | 10,22 | 9,85 | 9,93 | 1,12% | 1.819.951,00 |
| 19.11.2025 | 9,87 | 9,93 | 9,37 | 9,82 | -0,51% | 1.479.541,00 |
| 18.11.2025 | 9,90 | 9,97 | 9,75 | 9,87 | -0,90% | 1.475.467,00 |
| 17.11.2025 | 10,69 | 10,69 | 9,94 | 9,96 | -7,18% | 1.172.432,00 |
| 14.11.2025 | 10,56 | 10,95 | 10,54 | 10,73 | -0,92% | 1.028.632,00 |
| 13.11.2025 | 11,12 | 11,53 | 10,81 | 10,83 | -1,90% | 1.950.210,00 |
| 12.11.2025 | 11,23 | 11,42 | 10,89 | 11,04 | -1,25% | 1.879.652,00 |
| 11.11.2025 | 10,63 | 11,33 | 10,55 | 11,18 | 4,19% | 2.607.263,00 |
| 10.11.2025 | 10,11 | 10,83 | 10,06 | 10,73 | 7,19% | 2.072.852,00 |
| 07.11.2025 | 9,66 | 10,07 | 9,64 | 10,01 | 1,01% | 1.741.231,00 |
| 06.11.2025 | 10,05 | 10,24 | 9,69 | 9,91 | 2,80% | 5.313.393,00 |
| 05.11.2025 | 9,57 | 9,71 | 9,41 | 9,64 | 1,69% | 1.815.979,00 |
| 04.11.2025 | 9,75 | 9,78 | 9,31 | 9,48 | -4,53% | 1.462.863,00 |
| 03.11.2025 | 10,08 | 10,08 | 9,66 | 9,93 | -1,19% | 4.022.694,00 |
| 31.10.2025 | 10,31 | 10,49 | 9,90 | 10,05 | 3,08% | 4.493.557,00 |
| 30.10.2025 | 9,64 | 9,97 | 9,53 | 9,75 | 0,10% | 878.186,00 |
| 29.10.2025 | 9,93 | 10,09 | 9,72 | 9,74 | -2,79% | 842.092,00 |
| 28.10.2025 | 10,06 | 10,34 | 10,01 | 10,02 | -0,20% | 1.211.227,00 |
| 27.10.2025 | 10,39 | 10,40 | 10,02 | 10,04 | -0,99% | 1.024.386,00 |
| 24.10.2025 | 10,19 | 10,28 | 10,02 | 10,14 | 1,60% | 1.113.788,00 |
| 23.10.2025 | 9,86 | 10,05 | 9,79 | 9,98 | 1,22% | 871.383,00 |
| 22.10.2025 | 10,10 | 10,10 | 9,74 | 9,86 | -2,67% | 843.093,00 |
| 21.10.2025 | 9,90 | 10,30 | 9,73 | 10,13 | 2,22% | 779.628,00 |
| 20.10.2025 | 9,75 | 10,02 | 9,73 | 9,91 | 2,27% | 707.578,00 |
| 17.10.2025 | 9,49 | 9,74 | 9,40 | 9,69 | 0,94% | 1.361.774,00 |
| 16.10.2025 | 10,15 | 10,32 | 9,55 | 9,60 | -4,95% | 954.115,00 |
| 15.10.2025 | 10,31 | 10,34 | 10,00 | 10,10 | -0,49% | 692.700,00 |
| 14.10.2025 | 9,85 | 10,29 | 9,78 | 10,15 | 0,89% | 834.116,00 |
| 13.10.2025 | 10,13 | 10,13 | 9,90 | 10,06 | 1,21% | 664.892,00 |
| 10.10.2025 | 10,43 | 10,43 | 9,89 | 9,94 | -4,05% | 1.130.389,00 |
| 09.10.2025 | 10,26 | 10,47 | 10,10 | 10,36 | 0,58% | 793.684,00 |
| 08.10.2025 | 10,14 | 10,37 | 10,06 | 10,30 | 2,28% | 680.813,00 |
| 07.10.2025 | 10,33 | 10,34 | 9,84 | 10,07 | -1,95% | 1.439.968,00 |
| 06.10.2025 | 10,25 | 10,52 | 9,92 | 10,27 | 1,38% | 1.210.230,00 |
| 03.10.2025 | 10,38 | 10,40 | 10,13 | 10,13 | -0,88% | 94.672,00 |
| 02.10.2025 | 10,15 | 10,22 | 10,04 | 10,22 | 1,89% | 1.355.913,00 |
| 01.10.2025 | 10,65 | 10,92 | 9,98 | 10,03 | -6,44% | 2.164.134,00 |
| 30.09.2025 | 11,45 | 11,51 | 10,61 | 10,72 | -6,38% | 1.274.280,00 |
| 29.09.2025 | 11,49 | 11,69 | 11,44 | 11,45 | 0,62% | 793.229,00 |
| 26.09.2025 | 11,59 | 11,73 | 11,37 | 11,38 | -1,81% | 1.024.101,00 |
| 25.09.2025 | 11,52 | 11,69 | 11,41 | 11,59 | -1,28% | 728.760,00 |
| 24.09.2025 | 11,83 | 11,95 | 11,65 | 11,74 | 0,00% | 689.808,00 |
| 23.09.2025 | 12,30 | 12,32 | 11,72 | 11,74 | -4,55% | 996.064,00 |
| 22.09.2025 | 12,07 | 12,43 | 11,90 | 12,30 | 1,91% | 1.090.156,00 |
| 19.09.2025 | 12,08 | 12,16 | 11,85 | 12,07 | 0,96% | 2.474.620,00 |
| 18.09.2025 | 11,52 | 12,02 | 11,52 | 11,96 | 4,41% | 1.323.470,00 |
| 17.09.2025 | 11,06 | 11,71 | 11,04 | 11,45 | 3,62% | 2.762.101,00 |
| 16.09.2025 | 10,83 | 11,07 | 10,67 | 11,05 | 1,66% | 1.687.858,00 |
| 15.09.2025 | 11,20 | 11,31 | 10,84 | 10,87 | -1,81% | 2.008.946,00 |
| 12.09.2025 | 11,32 | 11,34 | 10,94 | 11,07 | -2,38% | 1.191.118,00 |
| 11.09.2025 | 11,19 | 11,41 | 11,13 | 11,34 | 1,34% | 1.530.325,00 |
| 10.09.2025 | 11,59 | 11,59 | 10,97 | 11,19 | -1,84% | 1.403.107,00 |
| 09.09.2025 | 11,51 | 11,53 | 11,04 | 11,40 | 0,62% | 2.399.194,00 |
| 08.09.2025 | 11,51 | 11,79 | 11,28 | 11,33 | -0,87% | 1.954.448,00 |
| 05.09.2025 | 11,12 | 11,47 | 11,03 | 11,43 | 4,96% | 1.782.021,00 |
| 04.09.2025 | 11,08 | 11,09 | 10,68 | 10,89 | -2,59% | 1.301.467,00 |
| 03.09.2025 | 10,78 | 11,19 | 10,75 | 11,18 | 3,90% | 2.134.601,00 |
| 02.09.2025 | 11,05 | 11,29 | 10,73 | 10,76 | -5,86% | 2.754.645,00 |
| 29.08.2025 | 11,70 | 11,84 | 11,38 | 11,43 | -2,47% | 1.341.602,00 |
| 28.08.2025 | 11,47 | 11,95 | 11,46 | 11,72 | 2,36% | 1.439.105,00 |
| 27.08.2025 | 11,10 | 11,50 | 11,10 | 11,45 | 3,71% | 1.647.358,00 |
| 26.08.2025 | 11,13 | 11,29 | 10,96 | 11,04 | -0,90% | 2.196.958,00 |
| 25.08.2025 | 11,52 | 11,55 | 11,11 | 11,14 | -3,55% | 1.142.158,00 |
| 22.08.2025 | 10,97 | 11,60 | 10,94 | 11,55 | 5,67% | 2.258.942,00 |
| 21.08.2025 | 10,76 | 10,98 | 10,73 | 10,93 | 0,64% | 1.652.743,00 |
| 20.08.2025 | 11,05 | 11,14 | 10,59 | 10,86 | -2,60% | 1.699.549,00 |
| 19.08.2025 | 11,69 | 11,69 | 11,11 | 11,15 | -4,46% | 1.418.769,00 |
| 18.08.2025 | 11,47 | 11,73 | 11,43 | 11,67 | 1,74% | 1.463.013,00 |
| 15.08.2025 | 11,45 | 11,63 | 11,37 | 11,47 | 0,97% | 1.915.020,00 |
| 14.08.2025 | 11,47 | 11,52 | 11,00 | 11,36 | -2,41% | 2.662.455,00 |
| 13.08.2025 | 11,38 | 11,67 | 11,12 | 11,64 | 3,65% | 2.202.997,00 |
| 12.08.2025 | 11,22 | 11,41 | 11,04 | 11,23 | 0,31% | 1.451.885,00 |
| 11.08.2025 | 11,59 | 11,59 | 11,15 | 11,20 | -2,91% | 1.789.257,00 |
| 08.08.2025 | 12,71 | 12,80 | 11,32 | 11,53 | -8,49% | 3.469.044,00 |
| 07.08.2025 | 13,81 | 14,49 | 11,92 | 12,60 | 3,11% | 4.768.436,00 |
| 06.08.2025 | 12,29 | 12,64 | 12,08 | 12,22 | -0,08% | 1.735.728,00 |
| 05.08.2025 | 12,08 | 12,38 | 11,81 | 12,23 | 2,26% | 2.266.015,00 |
| 04.08.2025 | 11,74 | 12,00 | 11,66 | 11,96 | 3,55% | 1.070.639,00 |
| 01.08.2025 | 11,93 | 11,93 | 11,37 | 11,55 | -5,52% | 1.251.859,00 |
| 31.07.2025 | 12,86 | 12,91 | 12,19 | 12,23 | -3,89% | 947.324,00 |
| 30.07.2025 | 12,84 | 12,98 | 12,55 | 12,72 | -0,47% | 882.087,00 |
| 29.07.2025 | 13,18 | 13,24 | 12,61 | 12,78 | -1,99% | 842.478,00 |