14,280$
-8,75%
Echtzeit-Aktienkurs Amprius Technologies Inc
Bid:
Ask:
Aktienkurse zur Amprius Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 14,98 | 15,21 | 14,09 | 14,12 | -9,78% | 7.485.216,00 |
| 22.06.2026 | 16,33 | 16,63 | 15,27 | 15,65 | -3,22% | 4.886.185,00 |
| 18.06.2026 | 15,30 | 16,19 | 14,84 | 16,17 | 7,80% | 7.798.331,00 |
| 17.06.2026 | 15,58 | 15,64 | 14,97 | 15,00 | -3,16% | 7.950.881,00 |
| 16.06.2026 | 16,70 | 16,80 | 15,40 | 15,49 | -7,91% | 7.064.311,00 |
| 15.06.2026 | 16,98 | 17,26 | 16,58 | 16,82 | 3,13% | 5.026.360,00 |
| 12.06.2026 | 17,21 | 17,45 | 15,85 | 16,31 | -4,62% | 6.504.502,00 |
| 11.06.2026 | 16,57 | 17,13 | 16,21 | 17,10 | 4,08% | 5.814.004,00 |
| 10.06.2026 | 17,09 | 17,67 | 16,41 | 16,43 | -5,68% | 4.899.933,00 |
| 09.06.2026 | 19,23 | 19,49 | 16,33 | 17,42 | -7,49% | 8.581.217,00 |
| 08.06.2026 | 20,22 | 20,44 | 18,50 | 18,83 | -4,37% | 4.967.345,00 |
| 05.06.2026 | 21,87 | 22,00 | 19,09 | 19,69 | -12,64% | 8.332.513,00 |
| 04.06.2026 | 21,30 | 22,94 | 20,80 | 22,54 | 3,68% | 7.383.364,00 |
| 03.06.2026 | 22,70 | 23,40 | 21,70 | 21,74 | -5,11% | 8.484.507,00 |
| 02.06.2026 | 21,82 | 24,23 | 21,70 | 22,91 | 5,33% | 10.604.969,00 |
| 01.06.2026 | 20,50 | 22,25 | 19,96 | 21,75 | 7,25% | 9.544.722,00 |
| 29.05.2026 | 20,54 | 20,78 | 19,16 | 20,28 | -2,73% | 8.755.624,00 |
| 28.05.2026 | 18,31 | 22,11 | 18,31 | 20,85 | 21,50% | 26.300.290,00 |
| 27.05.2026 | 17,56 | 17,68 | 16,81 | 17,16 | -3,76% | 4.922.174,00 |
| 26.05.2026 | 16,50 | 18,04 | 16,49 | 17,83 | 11,23% | 11.043.846,00 |
| 22.05.2026 | 15,58 | 16,35 | 15,43 | 16,03 | 4,77% | 7.423.144,00 |
| 21.05.2026 | 14,77 | 15,39 | 14,32 | 15,30 | 1,53% | 10.883.885,00 |
| 20.05.2026 | 15,65 | 15,80 | 14,25 | 15,07 | -2,65% | 14.989.157,00 |
| 19.05.2026 | 15,60 | 16,00 | 14,79 | 15,48 | -2,46% | 6.481.851,00 |
| 18.05.2026 | 16,71 | 16,84 | 15,08 | 15,87 | -5,82% | 7.246.580,00 |
| 15.05.2026 | 17,45 | 17,45 | 16,74 | 16,85 | -5,71% | 5.929.475,00 |
| 14.05.2026 | 17,41 | 18,21 | 17,31 | 17,87 | 2,00% | 5.218.655,00 |
| 13.05.2026 | 18,78 | 19,05 | 17,38 | 17,52 | -6,96% | 8.956.373,00 |
| 12.05.2026 | 17,31 | 18,89 | 17,23 | 18,83 | 6,50% | 10.461.328,00 |
| 11.05.2026 | 16,58 | 18,89 | 16,23 | 17,68 | 5,87% | 11.845.246,00 |
| 08.05.2026 | 16,92 | 17,15 | 16,00 | 16,70 | 3,66% | 12.487.654,00 |
| 07.05.2026 | 19,14 | 19,56 | 15,38 | 16,11 | -27,40% | 30.554.272,00 |
| 06.05.2026 | 21,59 | 22,35 | 20,70 | 22,19 | 3,69% | 7.649.776,00 |
| 05.05.2026 | 20,65 | 21,69 | 20,47 | 21,40 | 5,00% | 6.702.423,00 |
| 04.05.2026 | 21,38 | 21,47 | 19,81 | 20,38 | -2,35% | 5.303.408,00 |
| 01.05.2026 | 21,12 | 21,71 | 20,16 | 20,87 | -0,90% | 6.104.662,00 |
| 30.04.2026 | 20,46 | 21,48 | 20,42 | 21,06 | 3,54% | 5.656.807,00 |
| 29.04.2026 | 19,94 | 20,45 | 19,63 | 20,34 | 3,30% | 5.508.901,00 |
| 28.04.2026 | 20,68 | 21,09 | 19,10 | 19,69 | -8,08% | 8.030.388,00 |
| 27.04.2026 | 20,70 | 21,76 | 20,61 | 21,42 | 3,68% | 5.461.047,00 |
| 24.04.2026 | 22,00 | 22,24 | 20,32 | 20,66 | -4,92% | 5.956.864,00 |
| 23.04.2026 | 22,38 | 22,69 | 20,73 | 21,73 | -4,23% | 7.347.899,00 |
| 22.04.2026 | 21,86 | 22,80 | 21,27 | 22,69 | 5,88% | 10.413.943,00 |
| 21.04.2026 | 20,06 | 22,70 | 19,87 | 21,43 | 9,28% | 20.890.526,00 |
| 20.04.2026 | 18,47 | 20,19 | 18,31 | 19,61 | 5,03% | 10.725.314,00 |
| 17.04.2026 | 19,21 | 19,27 | 18,47 | 18,67 | -2,40% | 5.238.154,00 |
| 16.04.2026 | 18,45 | 19,30 | 17,89 | 19,13 | 4,54% | 8.659.827,00 |
| 15.04.2026 | 18,13 | 18,52 | 17,47 | 18,30 | 2,29% | 5.761.045,00 |
| 14.04.2026 | 19,00 | 19,16 | 17,23 | 17,89 | -2,72% | 7.648.042,00 |
| 13.04.2026 | 17,23 | 18,49 | 16,83 | 18,39 | 6,79% | 10.084.159,00 |
| 10.04.2026 | 16,31 | 17,44 | 16,25 | 17,22 | 6,63% | 6.474.437,00 |
| 09.04.2026 | 16,63 | 17,65 | 15,87 | 16,15 | -4,55% | 7.418.561,00 |
| 08.04.2026 | 18,01 | 18,18 | 16,82 | 16,92 | 1,32% | 6.798.593,00 |
| 07.04.2026 | 17,35 | 17,78 | 15,76 | 16,70 | -4,90% | 6.700.986,00 |
| 06.04.2026 | 16,09 | 17,63 | 16,06 | 17,56 | 9,75% | 6.862.092,00 |
| 02.04.2026 | 14,90 | 16,47 | 14,80 | 16,00 | 3,09% | 5.950.099,00 |
| 01.04.2026 | 17,05 | 17,33 | 15,35 | 15,52 | -7,95% | 9.183.597,00 |
| 31.03.2026 | 15,02 | 16,99 | 14,81 | 16,86 | 14,54% | 9.553.365,00 |
| 30.03.2026 | 16,16 | 16,30 | 14,50 | 14,72 | -8,68% | 9.988.784,00 |
| 27.03.2026 | 17,06 | 17,08 | 15,90 | 16,12 | -6,06% | 6.943.610,00 |
| 26.03.2026 | 17,33 | 18,10 | 16,79 | 17,16 | -4,29% | 5.939.086,00 |
| 25.03.2026 | 18,09 | 18,65 | 17,81 | 17,93 | 0,96% | 8.702.560,00 |
| 24.03.2026 | 18,35 | 18,79 | 17,34 | 17,76 | -4,93% | 7.975.273,00 |
| 23.03.2026 | 17,93 | 19,39 | 17,76 | 18,68 | 2,64% | 7.180.169,00 |
| 20.03.2026 | 19,20 | 19,75 | 17,74 | 18,20 | -4,76% | 9.416.114,00 |
| 19.03.2026 | 18,61 | 19,35 | 17,85 | 19,11 | 1,11% | 7.124.713,00 |
| 18.03.2026 | 19,52 | 19,76 | 18,82 | 18,90 | -2,48% | 6.304.709,00 |
| 17.03.2026 | 18,63 | 19,52 | 18,60 | 19,38 | 3,69% | 7.304.307,00 |
| 16.03.2026 | 17,80 | 19,16 | 17,70 | 18,69 | 4,12% | 8.155.172,00 |
| 13.03.2026 | 18,23 | 19,04 | 17,63 | 17,95 | -1,86% | 8.823.259,00 |
| 12.03.2026 | 18,65 | 18,79 | 17,69 | 18,29 | -1,61% | 10.693.140,00 |
| 11.03.2026 | 18,10 | 19,40 | 18,10 | 18,59 | 3,28% | 11.035.629,00 |
| 10.03.2026 | 17,46 | 18,95 | 17,41 | 18,00 | 1,58% | 14.052.369,00 |
| 09.03.2026 | 16,13 | 17,74 | 15,87 | 17,72 | 8,51% | 14.944.711,00 |
| 06.03.2026 | 14,73 | 17,29 | 14,54 | 16,33 | 9,67% | 23.855.650,00 |
| 05.03.2026 | 13,47 | 15,05 | 13,25 | 14,89 | 18,65% | 28.356.661,00 |
| 04.03.2026 | 12,13 | 12,78 | 11,85 | 12,55 | 7,91% | 9.253.005,00 |
| 03.03.2026 | 11,13 | 12,12 | 10,97 | 11,63 | 0,35% | 7.348.545,00 |
| 02.03.2026 | 10,42 | 12,01 | 10,35 | 11,59 | 8,01% | 10.414.331,00 |
| 27.02.2026 | 11,07 | 11,13 | 10,45 | 10,73 | -6,86% | 6.974.792,00 |
| 26.02.2026 | 10,81 | 11,56 | 10,71 | 11,52 | 4,16% | 7.998.270,00 |
| 25.02.2026 | 10,97 | 11,59 | 10,94 | 11,06 | 2,41% | 7.110.472,00 |
| 24.02.2026 | 10,01 | 10,83 | 9,90 | 10,80 | 5,88% | 6.068.471,00 |
| 23.02.2026 | 10,31 | 10,77 | 9,90 | 10,20 | 7,14% | 7.799.337,00 |
| 20.02.2026 | 10,15 | 10,49 | 9,33 | 9,52 | -8,02% | 5.125.348,00 |
| 19.02.2026 | 9,53 | 10,39 | 9,46 | 10,35 | 4,44% | 4.097.053,00 |
| 18.02.2026 | 9,73 | 10,33 | 9,65 | 9,91 | 1,43% | 4.144.000,00 |
| 17.02.2026 | 9,78 | 9,99 | 9,23 | 9,77 | -2,01% | 4.344.533,00 |
| 13.02.2026 | 10,13 | 10,49 | 9,76 | 9,97 | -2,16% | 7.118.018,00 |
| 12.02.2026 | 11,00 | 11,02 | 10,01 | 10,19 | -8,28% | 5.885.289,00 |
| 11.02.2026 | 11,95 | 12,04 | 10,67 | 11,11 | -3,81% | 5.668.334,00 |
| 10.02.2026 | 12,24 | 12,56 | 11,40 | 11,55 | -7,53% | 5.848.164,00 |
| 09.02.2026 | 11,90 | 13,13 | 11,70 | 12,49 | 2,04% | 7.466.826,00 |
| 06.02.2026 | 11,28 | 12,28 | 11,02 | 12,24 | 15,69% | 8.553.484,00 |
| 05.02.2026 | 11,96 | 12,40 | 10,50 | 10,58 | -14,68% | 10.551.648,00 |
| 04.02.2026 | 14,67 | 14,71 | 12,00 | 12,40 | -15,53% | 15.230.377,00 |
| 03.02.2026 | 13,90 | 14,86 | 13,62 | 14,68 | 11,63% | 15.366.451,00 |
| 02.02.2026 | 12,39 | 13,69 | 12,31 | 13,15 | 5,71% | 9.920.959,00 |
| 30.01.2026 | 13,25 | 14,00 | 12,20 | 12,44 | -8,39% | 11.542.057,00 |
| 29.01.2026 | 12,94 | 13,78 | 12,37 | 13,58 | 13,36% | 18.270.753,00 |