1,890$
2,72%
Echtzeit-Aktienkurs AmpliTech Group Inc
Bid:
Ask:
Aktienkurse zur AmpliTech Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 1,98 | 1,98 | 1,86 | 1,89 | 2,72% | 525.991,00 |
| 07.04.2026 | 1,91 | 1,92 | 1,82 | 1,84 | -4,17% | 440.764,00 |
| 06.04.2026 | 1,95 | 2,02 | 1,92 | 1,92 | -0,52% | 320.260,00 |
| 02.04.2026 | 1,89 | 1,96 | 1,86 | 1,93 | 1,05% | 220.321,00 |
| 01.04.2026 | 1,93 | 2,01 | 1,85 | 1,91 | 0,53% | 407.300,00 |
| 31.03.2026 | 1,77 | 1,95 | 1,77 | 1,90 | 7,95% | 724.376,00 |
| 30.03.2026 | 1,79 | 1,83 | 1,64 | 1,76 | -1,95% | 1.219.173,00 |
| 27.03.2026 | 2,40 | 2,45 | 1,74 | 1,80 | -32,26% | 3.679.680,00 |
| 26.03.2026 | 2,71 | 2,75 | 2,63 | 2,65 | -3,28% | 542.553,00 |
| 25.03.2026 | 2,73 | 2,77 | 2,65 | 2,74 | 1,48% | 304.204,00 |
| 24.03.2026 | 2,56 | 2,75 | 2,56 | 2,70 | 5,26% | 386.778,00 |
| 23.03.2026 | 2,61 | 2,65 | 2,54 | 2,57 | -1,72% | 417.381,00 |
| 20.03.2026 | 2,60 | 2,62 | 2,53 | 2,61 | 0,58% | 592.660,00 |
| 19.03.2026 | 2,56 | 2,63 | 2,50 | 2,60 | -0,95% | 428.814,00 |
| 18.03.2026 | 2,74 | 2,76 | 2,62 | 2,62 | -5,76% | 390.588,00 |
| 17.03.2026 | 2,80 | 2,84 | 2,76 | 2,78 | -0,71% | 381.478,00 |
| 16.03.2026 | 2,58 | 2,85 | 2,58 | 2,80 | 9,38% | 628.536,00 |
| 13.03.2026 | 2,53 | 2,61 | 2,52 | 2,56 | 1,19% | 293.591,00 |
| 12.03.2026 | 2,56 | 2,60 | 2,52 | 2,53 | -3,07% | 257.016,00 |
| 11.03.2026 | 2,54 | 2,64 | 2,54 | 2,61 | 2,15% | 266.583,00 |
| 10.03.2026 | 2,57 | 2,66 | 2,55 | 2,56 | -0,39% | 296.327,00 |
| 09.03.2026 | 2,50 | 2,62 | 2,49 | 2,57 | 0,98% | 476.208,00 |
| 06.03.2026 | 2,57 | 2,62 | 2,52 | 2,54 | -3,05% | 471.683,00 |
| 05.03.2026 | 2,79 | 2,79 | 2,60 | 2,62 | -5,42% | 568.221,00 |
| 04.03.2026 | 2,74 | 2,85 | 2,70 | 2,77 | 2,03% | 436.623,00 |
| 03.03.2026 | 2,74 | 2,79 | 2,64 | 2,72 | -4,06% | 348.171,00 |
| 02.03.2026 | 2,65 | 2,85 | 2,65 | 2,83 | 5,40% | 409.656,00 |
| 27.02.2026 | 2,78 | 2,78 | 2,67 | 2,69 | -3,76% | 350.577,00 |
| 26.02.2026 | 2,74 | 2,84 | 2,70 | 2,79 | 1,64% | 416.631,00 |
| 25.02.2026 | 2,68 | 2,79 | 2,68 | 2,75 | 3,20% | 373.806,00 |
| 24.02.2026 | 2,58 | 2,70 | 2,55 | 2,66 | 0,38% | 411.683,00 |
| 20.02.2026 | 2,75 | 2,75 | 2,63 | 2,65 | -3,64% | 485.029,00 |
| 19.02.2026 | 2,69 | 2,80 | 2,66 | 2,75 | 2,61% | 335.630,00 |
| 18.02.2026 | 2,66 | 2,72 | 2,55 | 2,68 | 0,75% | 662.043,00 |
| 17.02.2026 | 2,69 | 2,74 | 2,56 | 2,66 | -1,48% | 493.753,00 |
| 13.02.2026 | 2,66 | 2,75 | 2,63 | 2,70 | 1,89% | 403.041,00 |
| 12.02.2026 | 2,82 | 2,84 | 2,60 | 2,65 | -5,36% | 836.172,00 |
| 11.02.2026 | 3,02 | 3,02 | 2,76 | 2,80 | -6,67% | 681.395,00 |
| 10.02.2026 | 3,09 | 3,16 | 2,99 | 3,00 | -3,23% | 512.342,00 |
| 09.02.2026 | 2,98 | 3,12 | 2,89 | 3,10 | 4,55% | 543.209,00 |
| 06.02.2026 | 2,78 | 3,01 | 2,76 | 2,97 | 9,61% | 723.433,00 |
| 05.02.2026 | 2,80 | 2,84 | 2,70 | 2,71 | -5,09% | 863.262,00 |
| 04.02.2026 | 3,10 | 3,10 | 2,77 | 2,85 | -8,06% | 1.153.965,00 |
| 03.02.2026 | 3,25 | 3,27 | 2,92 | 3,10 | -3,73% | 1.418.714,00 |
| 02.02.2026 | 3,02 | 3,29 | 3,01 | 3,22 | 5,75% | 851.676,00 |
| 30.01.2026 | 3,18 | 3,20 | 3,00 | 3,05 | -3,94% | 859.340,00 |
| 29.01.2026 | 3,38 | 3,38 | 3,10 | 3,17 | -3,94% | 1.019.529,00 |
| 28.01.2026 | 3,40 | 3,41 | 3,29 | 3,30 | -2,51% | 1.099.847,00 |
| 27.01.2026 | 3,79 | 3,79 | 3,32 | 3,39 | -6,23% | 1.408.570,00 |
| 26.01.2026 | 4,00 | 4,01 | 3,46 | 3,61 | -11,08% | 2.779.008,00 |
| 22.01.2026 | 3,75 | 4,17 | 3,71 | 4,06 | 11,69% | 1.863.262,00 |
| 21.01.2026 | 3,69 | 3,82 | 3,36 | 3,64 | 3,56% | 1.223.162,00 |
| 20.01.2026 | 3,50 | 3,90 | 3,48 | 3,51 | -3,57% | 1.134.894,00 |
| 16.01.2026 | 3,72 | 3,78 | 3,61 | 3,64 | -1,62% | 431.430,00 |
| 15.01.2026 | 3,78 | 3,85 | 3,60 | 3,70 | -1,60% | 596.600,00 |
| 14.01.2026 | 3,86 | 3,95 | 3,56 | 3,76 | 0,80% | 847.033,00 |
| 13.01.2026 | 3,87 | 3,88 | 3,57 | 3,73 | -3,87% | 842.576,00 |
| 12.01.2026 | 3,50 | 4,07 | 3,50 | 3,88 | 18,29% | 1.951.798,00 |
| 09.01.2026 | 3,41 | 3,43 | 3,07 | 3,28 | -2,67% | 821.292,00 |
| 08.01.2026 | 3,44 | 3,70 | 3,32 | 3,37 | -2,03% | 854.735,00 |
| 07.01.2026 | 3,49 | 3,53 | 3,33 | 3,44 | -2,27% | 598.145,00 |
| 06.01.2026 | 3,65 | 3,66 | 3,41 | 3,52 | -3,56% | 498.260,00 |
| 05.01.2026 | 3,34 | 3,74 | 3,28 | 3,65 | 11,28% | 923.561,00 |
| 02.01.2026 | 3,05 | 3,29 | 3,02 | 3,28 | 9,70% | 351.117,00 |
| 31.12.2025 | 2,90 | 3,08 | 2,85 | 2,99 | 3,10% | 459.451,00 |
| 30.12.2025 | 2,86 | 3,01 | 2,85 | 2,90 | 2,47% | 391.404,00 |
| 29.12.2025 | 2,83 | 2,94 | 2,76 | 2,83 | -2,75% | 330.090,00 |
| 26.12.2025 | 3,06 | 3,06 | 2,88 | 2,91 | -4,90% | 231.265,00 |
| 24.12.2025 | 3,02 | 3,08 | 2,98 | 3,06 | 0,66% | 84.596,00 |
| 23.12.2025 | 3,03 | 3,11 | 3,01 | 3,04 | 0,33% | 187.873,00 |
| 22.12.2025 | 3,02 | 3,14 | 2,92 | 3,03 | -1,30% | 342.344,00 |
| 19.12.2025 | 2,94 | 3,11 | 2,93 | 3,07 | 5,14% | 196.147,00 |
| 18.12.2025 | 2,95 | 3,11 | 2,89 | 2,92 | 0,00% | 253.688,00 |
| 17.12.2025 | 3,08 | 3,29 | 2,91 | 2,92 | -5,19% | 450.105,00 |
| 16.12.2025 | 3,00 | 3,11 | 2,96 | 3,08 | 1,15% | 167.496,00 |
| 15.12.2025 | 3,14 | 3,21 | 3,04 | 3,05 | -1,14% | 250.960,00 |
| 12.12.2025 | 3,32 | 3,40 | 3,04 | 3,08 | -8,88% | 542.273,00 |
| 11.12.2025 | 3,26 | 3,46 | 3,16 | 3,38 | -3,57% | 407.563,00 |
| 10.12.2025 | 3,46 | 3,56 | 3,35 | 3,51 | 1,01% | 559.383,00 |
| 09.12.2025 | 3,42 | 3,55 | 3,35 | 3,47 | 1,17% | 377.424,00 |
| 08.12.2025 | 3,32 | 3,45 | 3,05 | 3,43 | 3,31% | 585.213,00 |
| 05.12.2025 | 3,45 | 3,45 | 3,24 | 3,32 | -4,05% | 264.857,00 |
| 04.12.2025 | 3,38 | 3,59 | 3,31 | 3,46 | 3,59% | 416.569,00 |
| 03.12.2025 | 3,18 | 3,35 | 3,02 | 3,34 | 7,74% | 537.347,00 |
| 02.12.2025 | 3,20 | 3,36 | 3,10 | 3,10 | -2,82% | 226.441,00 |
| 01.12.2025 | 3,26 | 3,36 | 3,18 | 3,19 | -3,33% | 218.922,00 |
| 28.11.2025 | 3,26 | 3,43 | 3,26 | 3,30 | 1,23% | 190.027,00 |
| 26.11.2025 | 3,27 | 3,31 | 3,23 | 3,26 | 0,62% | 182.994,00 |
| 25.11.2025 | 3,20 | 3,27 | 3,10 | 3,24 | 0,31% | 375.150,00 |
| 24.11.2025 | 2,94 | 3,24 | 2,88 | 3,23 | 12,74% | 321.104,00 |
| 20.11.2025 | 3,06 | 3,20 | 2,81 | 2,87 | -4,82% | 584.582,00 |
| 19.11.2025 | 3,11 | 3,19 | 2,96 | 3,01 | -3,22% | 381.508,00 |
| 18.11.2025 | 2,91 | 3,12 | 2,91 | 3,11 | 2,30% | 468.226,00 |
| 17.11.2025 | 3,14 | 3,16 | 2,80 | 3,04 | 14,72% | 831.906,00 |
| 13.11.2025 | 2,60 | 2,71 | 2,53 | 2,65 | 0,95% | 1.035.975,00 |
| 12.11.2025 | 2,75 | 2,80 | 2,60 | 2,63 | -3,85% | 426.442,00 |
| 11.11.2025 | 2,79 | 2,93 | 2,71 | 2,73 | -0,73% | 324.851,00 |
| 10.11.2025 | 3,29 | 3,31 | 2,71 | 2,75 | -14,86% | 839.339,00 |
| 07.11.2025 | 3,08 | 3,25 | 2,96 | 3,23 | 3,29% | 371.759,00 |
| 06.11.2025 | 3,26 | 3,30 | 3,04 | 3,13 | -4,37% | 583.740,00 |