12,470$
-1,58%
Echtzeit-Aktienkurs Amprius Technologies Inc
Bid:
Ask:
Aktienkurse zur Amprius Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 12,92 | 13,30 | 12,39 | 12,42 | -1,97% | 7.515.638,00 |
| 07.10.2025 | 13,59 | 14,07 | 12,65 | 12,67 | -5,73% | 10.366.362,00 |
| 06.10.2025 | 13,23 | 13,91 | 12,82 | 13,44 | 5,45% | 13.600.248,00 |
| 03.10.2025 | 12,90 | 12,90 | 12,22 | 12,75 | 2,04% | 933.338,00 |
| 02.10.2025 | 12,16 | 13,21 | 11,96 | 12,49 | 3,74% | 11.551.538,00 |
| 01.10.2025 | 10,48 | 12,20 | 10,36 | 12,04 | 14,45% | 10.435.437,00 |
| 30.09.2025 | 10,59 | 10,77 | 10,05 | 10,52 | -1,41% | 7.813.767,00 |
| 29.09.2025 | 11,08 | 11,42 | 10,42 | 10,67 | -2,38% | 6.701.126,00 |
| 26.09.2025 | 11,02 | 11,69 | 10,74 | 10,93 | -1,26% | 5.794.576,00 |
| 25.09.2025 | 10,40 | 11,14 | 10,06 | 11,07 | -0,18% | 8.234.389,00 |
| 24.09.2025 | 11,90 | 12,00 | 10,85 | 11,09 | -5,13% | 9.070.269,00 |
| 23.09.2025 | 12,18 | 12,29 | 11,40 | 11,69 | -3,07% | 10.230.018,00 |
| 22.09.2025 | 11,53 | 12,07 | 11,15 | 12,06 | 2,46% | 8.370.956,00 |
| 19.09.2025 | 11,52 | 12,10 | 11,40 | 11,77 | 2,62% | 17.188.672,00 |
| 18.09.2025 | 10,51 | 11,54 | 10,51 | 11,47 | 10,39% | 14.228.777,00 |
| 17.09.2025 | 9,15 | 10,43 | 8,91 | 10,39 | 13,68% | 16.395.361,00 |
| 16.09.2025 | 8,40 | 9,24 | 8,08 | 9,14 | 9,20% | 11.617.898,00 |
| 15.09.2025 | 8,40 | 8,76 | 8,17 | 8,37 | 2,95% | 8.758.192,00 |
| 12.09.2025 | 8,12 | 8,34 | 7,96 | 8,13 | -0,12% | 6.038.700,00 |
| 11.09.2025 | 7,68 | 8,47 | 7,41 | 8,14 | 10,45% | 13.850.367,00 |
| 10.09.2025 | 8,01 | 8,18 | 7,37 | 7,37 | -5,75% | 9.290.452,00 |
| 09.09.2025 | 7,70 | 7,86 | 7,31 | 7,82 | 1,69% | 7.795.123,00 |
| 08.09.2025 | 7,18 | 7,94 | 7,18 | 7,69 | 8,16% | 10.369.083,00 |
| 05.09.2025 | 7,02 | 7,32 | 6,68 | 7,11 | 2,60% | 4.213.407,00 |
| 04.09.2025 | 7,02 | 7,13 | 6,83 | 6,93 | -2,26% | 5.277.849,00 |
| 03.09.2025 | 7,45 | 7,52 | 7,08 | 7,09 | -3,14% | 3.846.504,00 |
| 02.09.2025 | 6,84 | 7,42 | 6,66 | 7,32 | 3,24% | 4.571.366,00 |
| 29.08.2025 | 7,36 | 7,36 | 6,78 | 7,09 | -3,93% | 4.671.346,00 |
| 28.08.2025 | 7,34 | 7,51 | 7,02 | 7,38 | 1,10% | 4.385.554,00 |
| 27.08.2025 | 7,83 | 7,85 | 7,29 | 7,30 | -6,53% | 4.917.306,00 |
| 26.08.2025 | 7,58 | 7,86 | 7,43 | 7,81 | 1,69% | 7.174.235,00 |
| 25.08.2025 | 7,16 | 7,75 | 6,96 | 7,68 | 7,11% | 6.294.956,00 |
| 22.08.2025 | 6,71 | 7,31 | 6,70 | 7,17 | 5,60% | 5.974.592,00 |
| 21.08.2025 | 6,62 | 6,95 | 6,55 | 6,79 | 0,74% | 3.525.917,00 |
| 20.08.2025 | 6,62 | 6,83 | 6,36 | 6,74 | 0,00% | 4.926.343,00 |
| 19.08.2025 | 7,19 | 7,20 | 6,68 | 6,74 | -6,52% | 4.569.753,00 |
| 18.08.2025 | 7,04 | 7,31 | 6,86 | 7,21 | 1,41% | 4.082.738,00 |
| 15.08.2025 | 7,43 | 7,43 | 6,94 | 7,11 | -4,44% | 4.893.979,00 |
| 14.08.2025 | 7,48 | 7,75 | 7,21 | 7,44 | -3,00% | 5.342.875,00 |
| 13.08.2025 | 7,93 | 8,07 | 7,05 | 7,67 | -1,16% | 12.903.810,00 |
| 12.08.2025 | 7,79 | 8,16 | 7,55 | 7,76 | 0,91% | 8.775.240,00 |
| 11.08.2025 | 8,15 | 8,51 | 7,63 | 7,69 | -4,59% | 10.531.479,00 |
| 08.08.2025 | 8,60 | 9,66 | 7,64 | 8,06 | 4,40% | 21.605.639,00 |
| 07.08.2025 | 8,00 | 8,05 | 7,43 | 7,72 | -2,28% | 6.779.911,00 |
| 06.08.2025 | 8,32 | 8,36 | 7,80 | 7,90 | -5,05% | 8.061.295,00 |
| 05.08.2025 | 7,81 | 8,49 | 7,68 | 8,32 | 10,34% | 11.103.527,00 |
| 04.08.2025 | 6,86 | 7,79 | 6,76 | 7,54 | 18,55% | 10.053.625,00 |
| 01.08.2025 | 6,45 | 6,58 | 6,07 | 6,36 | -8,23% | 7.131.610,00 |
| 31.07.2025 | 7,10 | 7,33 | 6,83 | 6,93 | -1,14% | 6.339.372,00 |
| 30.07.2025 | 7,17 | 7,35 | 6,87 | 7,01 | -1,82% | 6.129.201,00 |
| 29.07.2025 | 8,15 | 8,15 | 7,08 | 7,14 | -13,87% | 10.119.056,00 |
| 28.07.2025 | 8,20 | 8,65 | 7,99 | 8,29 | 1,10% | 7.285.161,00 |
| 25.07.2025 | 8,28 | 8,35 | 7,86 | 8,20 | -1,09% | 6.084.781,00 |
| 24.07.2025 | 8,07 | 8,38 | 7,75 | 8,29 | 3,24% | 6.972.849,00 |
| 23.07.2025 | 8,47 | 8,56 | 7,81 | 8,03 | -1,95% | 7.979.727,00 |
| 22.07.2025 | 8,20 | 8,47 | 7,66 | 8,19 | -2,27% | 12.008.259,00 |
| 21.07.2025 | 8,99 | 9,09 | 8,36 | 8,38 | -3,23% | 12.411.242,00 |
| 18.07.2025 | 8,45 | 9,00 | 8,01 | 8,66 | 7,44% | 19.908.174,00 |
| 17.07.2025 | 7,42 | 8,12 | 7,21 | 8,06 | 8,19% | 14.439.527,00 |
| 16.07.2025 | 7,45 | 7,80 | 7,22 | 7,45 | -0,53% | 12.087.186,00 |
| 15.07.2025 | 7,36 | 7,77 | 7,29 | 7,49 | 11,29% | 16.836.829,00 |
| 14.07.2025 | 6,42 | 6,75 | 6,23 | 6,73 | 4,50% | 7.993.746,00 |
| 11.07.2025 | 6,30 | 6,50 | 5,88 | 6,44 | -0,92% | 10.439.756,00 |
| 10.07.2025 | 6,53 | 6,96 | 6,31 | 6,50 | 9,06% | 17.316.803,00 |
| 09.07.2025 | 5,60 | 6,10 | 5,39 | 5,96 | 7,78% | 16.008.863,00 |
| 08.07.2025 | 5,39 | 5,60 | 4,96 | 5,53 | 11,94% | 15.988.413,00 |
| 07.07.2025 | 4,75 | 4,98 | 4,49 | 4,94 | 5,56% | 9.543.792,00 |
| 03.07.2025 | 4,49 | 4,83 | 4,37 | 4,68 | 6,85% | 5.671.545,00 |
| 02.07.2025 | 3,96 | 4,39 | 3,92 | 4,38 | 12,02% | 6.379.147,00 |
| 01.07.2025 | 4,21 | 4,23 | 3,80 | 3,91 | -7,13% | 5.708.456,00 |
| 30.06.2025 | 4,19 | 4,34 | 4,05 | 4,21 | 3,44% | 4.359.458,00 |
| 27.06.2025 | 4,33 | 4,35 | 4,00 | 4,07 | -4,68% | 15.845.988,00 |
| 26.06.2025 | 3,78 | 4,30 | 3,76 | 4,27 | 12,96% | 9.687.183,00 |
| 25.06.2025 | 3,86 | 3,93 | 3,64 | 3,78 | -0,26% | 3.428.776,00 |
| 24.06.2025 | 3,67 | 3,83 | 3,57 | 3,79 | 9,86% | 3.962.807,00 |
| 23.06.2025 | 3,75 | 3,77 | 3,43 | 3,45 | -10,16% | 4.807.139,00 |
| 20.06.2025 | 3,81 | 3,90 | 3,43 | 3,84 | 1,86% | 5.726.278,00 |
| 18.06.2025 | 3,75 | 3,92 | 3,72 | 3,77 | -0,26% | 3.379.671,00 |
| 17.06.2025 | 4,00 | 4,03 | 3,77 | 3,78 | -7,35% | 4.899.447,00 |
| 16.06.2025 | 3,90 | 4,27 | 3,90 | 4,08 | 6,81% | 5.258.464,00 |
| 13.06.2025 | 3,71 | 3,95 | 3,71 | 3,82 | -3,05% | 5.093.056,00 |
| 12.06.2025 | 3,36 | 4,05 | 3,29 | 3,94 | 17,96% | 11.693.401,00 |
| 11.06.2025 | 3,19 | 3,35 | 3,12 | 3,34 | 6,71% | 5.786.231,00 |
| 10.06.2025 | 3,17 | 3,27 | 3,07 | 3,13 | -0,63% | 4.758.100,00 |
| 09.06.2025 | 2,98 | 3,15 | 2,98 | 3,15 | 8,62% | 5.222.019,00 |
| 06.06.2025 | 2,66 | 2,92 | 2,66 | 2,90 | 10,27% | 3.778.510,00 |
| 05.06.2025 | 2,76 | 2,79 | 2,61 | 2,63 | -4,01% | 2.494.611,00 |
| 04.06.2025 | 2,69 | 2,74 | 2,55 | 2,74 | 3,40% | 2.678.047,00 |
| 03.06.2025 | 2,68 | 2,74 | 2,60 | 2,65 | 0,38% | 2.111.403,00 |
| 02.06.2025 | 2,71 | 2,76 | 2,63 | 2,64 | -1,86% | 1.761.184,00 |
| 30.05.2025 | 2,80 | 2,85 | 2,66 | 2,69 | -4,95% | 2.538.188,00 |
| 29.05.2025 | 3,17 | 3,17 | 2,83 | 2,83 | -5,03% | 3.839.939,00 |
| 28.05.2025 | 2,96 | 3,02 | 2,79 | 2,98 | 6,05% | 5.357.401,00 |
| 27.05.2025 | 2,88 | 3,05 | 2,76 | 2,81 | 3,69% | 6.901.473,00 |
| 23.05.2025 | 2,46 | 2,72 | 2,42 | 2,71 | 7,54% | 4.181.363,00 |
| 22.05.2025 | 2,37 | 2,54 | 2,34 | 2,52 | 4,13% | 1.990.992,00 |
| 21.05.2025 | 2,53 | 2,54 | 2,39 | 2,42 | -5,10% | 2.419.339,00 |
| 20.05.2025 | 2,62 | 2,62 | 2,48 | 2,55 | -2,67% | 2.093.730,00 |
| 19.05.2025 | 2,62 | 2,69 | 2,57 | 2,62 | -3,68% | 2.559.762,00 |
| 16.05.2025 | 2,76 | 2,80 | 2,60 | 2,72 | -0,37% | 3.523.151,00 |