10,610$
1,05%
Echtzeit-Aktienkurs Amplitude Inc.
Bid:
Ask:
Aktienkurse zur Amplitude Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,55 | 10,61 | 10,52 | 10,61 | 1,05% | 2.074,00 |
| 08.05.2025 | 9,98 | 10,93 | 9,67 | 10,50 | 11,46% | 3.561.517,00 |
| 07.05.2025 | 9,47 | 9,69 | 9,25 | 9,42 | 0,53% | 1.051.393,00 |
| 06.05.2025 | 9,20 | 9,52 | 9,09 | 9,37 | -0,53% | 867.190,00 |
| 05.05.2025 | 9,25 | 9,64 | 9,25 | 9,42 | -0,21% | 855.022,00 |
| 02.05.2025 | 9,52 | 9,62 | 9,40 | 9,44 | 0,64% | 640.939,00 |
| 01.05.2025 | 9,35 | 9,54 | 9,17 | 9,38 | 2,07% | 812.850,00 |
| 30.04.2025 | 9,02 | 9,23 | 8,81 | 9,19 | -0,76% | 785.786,00 |
| 29.04.2025 | 9,12 | 9,40 | 9,09 | 9,26 | 1,20% | 624.579,00 |
| 28.04.2025 | 9,24 | 9,40 | 9,01 | 9,15 | 0,22% | 795.817,00 |
| 25.04.2025 | 8,76 | 9,16 | 8,71 | 9,13 | 2,93% | 796.807,00 |
| 24.04.2025 | 8,41 | 8,91 | 8,39 | 8,87 | 5,97% | 820.130,00 |
| 23.04.2025 | 8,36 | 8,81 | 8,29 | 8,37 | 5,42% | 1.139.750,00 |
| 22.04.2025 | 7,83 | 8,07 | 7,65 | 7,94 | 2,98% | 1.192.340,00 |
| 21.04.2025 | 8,01 | 8,06 | 7,55 | 7,71 | -5,75% | 1.246.243,00 |
| 17.04.2025 | 8,26 | 8,38 | 8,16 | 8,18 | -1,45% | 891.269,00 |
| 16.04.2025 | 8,31 | 8,47 | 8,16 | 8,30 | -2,24% | 1.184.065,00 |
| 15.04.2025 | 8,51 | 8,72 | 8,44 | 8,49 | -1,05% | 1.068.057,00 |
| 14.04.2025 | 9,02 | 9,11 | 8,51 | 8,58 | -2,17% | 558.331,00 |
| 11.04.2025 | 9,19 | 9,19 | 8,52 | 8,77 | -2,72% | 835.315,00 |
| 10.04.2025 | 9,21 | 9,40 | 8,82 | 9,02 | -5,85% | 842.713,00 |
| 09.04.2025 | 8,42 | 9,92 | 8,33 | 9,58 | 12,98% | 2.168.916,00 |
| 08.04.2025 | 9,37 | 9,50 | 8,31 | 8,48 | -5,10% | 1.078.670,00 |
| 07.04.2025 | 8,50 | 9,62 | 8,32 | 8,93 | 0,56% | 1.878.894,00 |
| 04.04.2025 | 8,63 | 8,94 | 8,15 | 8,88 | -1,88% | 2.538.674,00 |
| 03.04.2025 | 9,58 | 9,69 | 8,97 | 9,05 | -11,45% | 1.833.646,00 |
| 02.04.2025 | 10,05 | 10,48 | 10,05 | 10,22 | -1,06% | 1.147.533,00 |
| 01.04.2025 | 10,09 | 10,37 | 10,03 | 10,33 | 1,37% | 821.910,00 |
| 31.03.2025 | 10,30 | 10,45 | 10,12 | 10,19 | -3,41% | 883.246,00 |
| 28.03.2025 | 10,87 | 10,94 | 10,37 | 10,55 | -3,39% | 1.027.225,00 |
| 27.03.2025 | 11,41 | 11,48 | 10,90 | 10,92 | -5,13% | 700.584,00 |
| 26.03.2025 | 12,00 | 12,04 | 11,46 | 11,51 | -4,08% | 474.372,00 |
| 25.03.2025 | 11,80 | 12,20 | 11,72 | 12,00 | 1,69% | 1.048.854,00 |
| 24.03.2025 | 11,99 | 11,99 | 11,63 | 11,80 | 1,29% | 2.033.019,00 |
| 21.03.2025 | 11,59 | 11,90 | 11,51 | 11,65 | -1,19% | 1.303.414,00 |
| 20.03.2025 | 11,44 | 12,06 | 11,32 | 11,79 | 1,29% | 1.254.559,00 |
| 19.03.2025 | 11,75 | 11,92 | 11,53 | 11,64 | -4,28% | 1.400.995,00 |
| 18.03.2025 | 12,11 | 12,27 | 11,77 | 12,16 | 1,84% | 622.676,00 |
| 17.03.2025 | 11,71 | 12,18 | 11,69 | 11,94 | 1,62% | 733.225,00 |
| 14.03.2025 | 11,58 | 12,00 | 11,54 | 11,75 | 3,07% | 779.451,00 |
| 13.03.2025 | 12,06 | 12,14 | 11,25 | 11,40 | -5,86% | 1.077.302,00 |
| 12.03.2025 | 12,33 | 12,36 | 11,96 | 12,11 | 0,75% | 710.576,00 |
| 11.03.2025 | 12,14 | 12,26 | 11,80 | 12,02 | 0,00% | 1.039.341,00 |
| 10.03.2025 | 12,25 | 12,34 | 11,73 | 12,02 | -4,53% | 1.221.111,00 |
| 07.03.2025 | 12,20 | 12,76 | 12,13 | 12,59 | 3,28% | 1.357.050,00 |
| 06.03.2025 | 12,47 | 12,96 | 11,93 | 12,19 | -4,47% | 1.285.723,00 |
| 05.03.2025 | 12,41 | 12,86 | 12,39 | 12,76 | 2,00% | 814.163,00 |
| 04.03.2025 | 12,00 | 12,67 | 11,79 | 12,51 | 2,04% | 847.048,00 |
| 03.03.2025 | 12,94 | 12,95 | 12,15 | 12,26 | -2,62% | 896.871,00 |
| 28.02.2025 | 12,22 | 12,64 | 12,12 | 12,59 | 2,99% | 996.447,00 |
| 27.02.2025 | 12,85 | 13,02 | 12,14 | 12,23 | -4,34% | 799.671,00 |
| 26.02.2025 | 12,76 | 13,25 | 12,73 | 12,78 | -0,31% | 891.758,00 |
| 25.02.2025 | 12,66 | 13,00 | 12,35 | 12,82 | 0,16% | 931.708,00 |
| 24.02.2025 | 13,56 | 13,60 | 12,46 | 12,80 | -4,62% | 1.936.703,00 |
| 21.02.2025 | 14,05 | 14,05 | 12,97 | 13,42 | -7,06% | 3.305.431,00 |
| 20.02.2025 | 14,60 | 14,88 | 13,11 | 14,44 | 21,86% | 4.080.108,00 |
| 19.02.2025 | 12,10 | 12,19 | 11,73 | 11,85 | -2,15% | 1.102.388,00 |
| 18.02.2025 | 12,21 | 12,21 | 11,81 | 12,11 | 0,58% | 702.594,00 |
| 14.02.2025 | 12,46 | 12,48 | 11,81 | 12,04 | -3,37% | 689.708,00 |
| 13.02.2025 | 12,48 | 12,48 | 11,97 | 12,46 | 0,89% | 454.945,00 |
| 12.02.2025 | 12,23 | 12,47 | 12,11 | 12,35 | -0,80% | 466.151,00 |
| 11.02.2025 | 12,42 | 12,63 | 12,26 | 12,45 | -0,72% | 381.303,00 |
| 10.02.2025 | 12,43 | 12,65 | 12,36 | 12,54 | 2,62% | 410.581,00 |
| 07.02.2025 | 12,40 | 12,50 | 12,02 | 12,22 | -1,37% | 434.755,00 |
| 06.02.2025 | 12,13 | 12,56 | 11,77 | 12,39 | 0,73% | 639.406,00 |
| 05.02.2025 | 12,13 | 12,33 | 11,77 | 12,30 | -2,46% | 857.491,00 |
| 04.02.2025 | 12,34 | 12,66 | 12,25 | 12,61 | 2,94% | 438.553,00 |
| 03.02.2025 | 11,79 | 12,39 | 11,71 | 12,25 | 0,57% | 560.278,00 |
| 31.01.2025 | 12,02 | 12,34 | 11,96 | 12,18 | 2,35% | 591.166,00 |
| 30.01.2025 | 11,82 | 12,04 | 11,78 | 11,90 | -0,58% | 433.525,00 |
| 29.01.2025 | 12,40 | 12,40 | 11,59 | 11,97 | -4,32% | 573.604,00 |
| 28.01.2025 | 11,34 | 12,70 | 11,34 | 12,51 | 10,71% | 1.026.585,00 |
| 27.01.2025 | 11,01 | 11,70 | 10,79 | 11,30 | -0,70% | 369.728,00 |
| 24.01.2025 | 11,30 | 11,43 | 11,14 | 11,38 | 1,07% | 407.687,00 |
| 23.01.2025 | 10,88 | 11,32 | 10,83 | 11,26 | 1,99% | 328.629,00 |
| 22.01.2025 | 11,37 | 11,41 | 11,03 | 11,04 | -2,30% | 337.181,00 |
| 21.01.2025 | 11,00 | 11,33 | 10,98 | 11,30 | 3,67% | 494.908,00 |
| 17.01.2025 | 10,85 | 10,98 | 10,74 | 10,90 | 2,44% | 382.507,00 |
| 16.01.2025 | 10,87 | 10,91 | 10,55 | 10,64 | -1,94% | 324.669,00 |
| 15.01.2025 | 10,76 | 10,95 | 10,71 | 10,85 | 3,93% | 296.912,00 |
| 14.01.2025 | 10,30 | 10,61 | 10,30 | 10,44 | 1,85% | 334.995,00 |
| 13.01.2025 | 10,61 | 10,61 | 10,19 | 10,25 | 0,39% | 426.360,00 |
| 10.01.2025 | 10,38 | 10,46 | 10,05 | 10,21 | -4,31% | 323.911,00 |
| 08.01.2025 | 10,48 | 10,76 | 10,37 | 10,67 | 0,66% | 278.336,00 |
| 07.01.2025 | 11,51 | 11,63 | 10,48 | 10,60 | -7,91% | 397.490,00 |
| 06.01.2025 | 11,76 | 11,83 | 11,47 | 11,51 | 5,69% | 405.048,00 |
| 03.01.2025 | 10,80 | 10,91 | 10,67 | 10,89 | 1,78% | 246.116,00 |
| 02.01.2025 | 10,70 | 10,82 | 10,52 | 10,70 | 1,42% | 290.051,00 |
| 31.12.2024 | 10,61 | 10,76 | 10,45 | 10,55 | 0,19% | 371.712,00 |
| 30.12.2024 | 10,55 | 10,60 | 10,37 | 10,53 | -1,50% | 198.977,00 |
| 27.12.2024 | 11,07 | 11,08 | 10,59 | 10,69 | -3,95% | 191.130,00 |
| 26.12.2024 | 10,98 | 11,20 | 10,90 | 11,13 | 1,00% | 175.361,00 |
| 24.12.2024 | 10,95 | 11,05 | 10,76 | 11,02 | 0,92% | 122.818,00 |
| 23.12.2024 | 10,99 | 11,09 | 10,83 | 10,92 | -0,82% | 267.024,00 |
| 20.12.2024 | 10,68 | 11,27 | 10,56 | 11,01 | 0,46% | 984.972,00 |
| 19.12.2024 | 11,22 | 11,35 | 10,95 | 10,96 | -1,26% | 389.544,00 |
| 18.12.2024 | 11,74 | 11,99 | 10,98 | 11,10 | -4,97% | 474.741,00 |
| 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 |