2,130$
-1,30%
Echtzeit-Aktienkurs AmpliTech Group Inc
Bid:
Ask:
Aktienkurse zur AmpliTech Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,16 | 2,18 | 2,13 | 2,13 | -1,30% | 180.479,00 |
| 02.07.2025 | 2,15 | 2,19 | 2,13 | 2,16 | -1,24% | 229.500,00 |
| 01.07.2025 | 2,15 | 2,19 | 2,03 | 2,19 | 3,55% | 320.314,00 |
| 30.06.2025 | 2,13 | 2,16 | 2,10 | 2,11 | 0,48% | 132.427,00 |
| 27.06.2025 | 2,10 | 2,16 | 2,05 | 2,10 | 0,48% | 242.599,00 |
| 26.06.2025 | 2,01 | 2,14 | 1,98 | 2,09 | 3,98% | 299.371,00 |
| 25.06.2025 | 2,02 | 2,06 | 1,98 | 2,01 | -0,74% | 146.102,00 |
| 24.06.2025 | 2,00 | 2,04 | 1,96 | 2,03 | 3,32% | 203.038,00 |
| 23.06.2025 | 1,97 | 2,02 | 1,89 | 1,96 | -2,49% | 195.813,00 |
| 20.06.2025 | 2,05 | 2,08 | 1,97 | 2,01 | -0,50% | 97.193,00 |
| 18.06.2025 | 2,02 | 2,05 | 1,97 | 2,02 | 2,54% | 118.316,00 |
| 17.06.2025 | 2,01 | 2,09 | 1,96 | 1,97 | -4,37% | 121.069,00 |
| 16.06.2025 | 2,07 | 2,09 | 2,00 | 2,06 | 1,98% | 127.920,00 |
| 13.06.2025 | 2,06 | 2,13 | 2,01 | 2,02 | -2,88% | 145.763,00 |
| 12.06.2025 | 2,10 | 2,15 | 2,08 | 2,08 | -1,42% | 110.557,00 |
| 11.06.2025 | 2,14 | 2,22 | 2,10 | 2,11 | -0,94% | 185.277,00 |
| 10.06.2025 | 2,24 | 2,26 | 2,12 | 2,13 | -3,62% | 319.426,00 |
| 09.06.2025 | 2,40 | 2,40 | 2,20 | 2,21 | -6,36% | 234.854,00 |
| 06.06.2025 | 2,23 | 2,39 | 2,20 | 2,36 | 7,27% | 249.626,00 |
| 05.06.2025 | 2,26 | 2,28 | 2,17 | 2,20 | -4,76% | 165.125,00 |
| 04.06.2025 | 2,25 | 2,32 | 2,22 | 2,31 | 2,21% | 117.786,00 |
| 03.06.2025 | 2,25 | 2,32 | 2,23 | 2,26 | -0,88% | 158.025,00 |
| 02.06.2025 | 2,15 | 2,31 | 2,15 | 2,28 | 5,12% | 152.990,00 |
| 30.05.2025 | 2,25 | 2,33 | 2,13 | 2,17 | -5,28% | 345.013,00 |
| 29.05.2025 | 2,36 | 2,40 | 2,25 | 2,29 | -2,14% | 275.005,00 |
| 28.05.2025 | 2,49 | 2,59 | 2,34 | 2,34 | -6,40% | 522.359,00 |
| 27.05.2025 | 2,40 | 2,50 | 2,35 | 2,50 | 8,70% | 614.311,00 |
| 23.05.2025 | 2,18 | 2,33 | 2,18 | 2,30 | -1,71% | 433.155,00 |
| 22.05.2025 | 2,12 | 2,36 | 2,12 | 2,34 | 10,90% | 645.226,00 |
| 21.05.2025 | 2,15 | 2,28 | 2,08 | 2,11 | -2,76% | 386.265,00 |
| 20.05.2025 | 2,30 | 2,31 | 2,12 | 2,17 | -4,41% | 445.334,00 |
| 19.05.2025 | 1,99 | 2,30 | 1,95 | 2,27 | 10,19% | 583.357,00 |
| 16.05.2025 | 2,10 | 2,21 | 2,00 | 2,06 | 4,04% | 643.046,00 |
| 15.05.2025 | 1,95 | 1,98 | 1,87 | 1,98 | 5,32% | 248.909,00 |
| 14.05.2025 | 1,98 | 1,99 | 1,87 | 1,88 | -2,59% | 327.434,00 |
| 13.05.2025 | 1,88 | 1,95 | 1,82 | 1,93 | 4,32% | 311.146,00 |
| 12.05.2025 | 1,92 | 1,93 | 1,77 | 1,85 | 0,00% | 295.892,00 |
| 09.05.2025 | 1,83 | 1,88 | 1,77 | 1,85 | 3,35% | 117.583,00 |
| 08.05.2025 | 1,78 | 1,89 | 1,75 | 1,79 | 3,47% | 190.589,00 |
| 07.05.2025 | 1,94 | 1,94 | 1,70 | 1,73 | -7,98% | 319.192,00 |
| 06.05.2025 | 1,91 | 1,93 | 1,85 | 1,88 | -1,57% | 99.148,00 |
| 05.05.2025 | 1,97 | 1,99 | 1,82 | 1,91 | -0,52% | 234.466,00 |
| 02.05.2025 | 1,84 | 1,98 | 1,81 | 1,92 | 6,67% | 285.792,00 |
| 01.05.2025 | 1,79 | 1,88 | 1,78 | 1,80 | -1,64% | 157.130,00 |
| 30.04.2025 | 1,71 | 1,85 | 1,70 | 1,83 | 4,57% | 141.950,00 |
| 29.04.2025 | 1,70 | 1,78 | 1,70 | 1,75 | 0,57% | 85.516,00 |
| 28.04.2025 | 1,91 | 1,92 | 1,72 | 1,74 | -5,95% | 200.403,00 |
| 25.04.2025 | 1,86 | 1,88 | 1,78 | 1,85 | -1,07% | 116.865,00 |
| 24.04.2025 | 1,71 | 1,88 | 1,71 | 1,87 | 7,47% | 138.235,00 |
| 23.04.2025 | 1,78 | 1,84 | 1,70 | 1,74 | -4,40% | 121.381,00 |
| 22.04.2025 | 1,45 | 1,83 | 1,43 | 1,82 | 23,81% | 650.285,00 |
| 21.04.2025 | 1,56 | 1,56 | 1,42 | 1,47 | -4,55% | 128.816,00 |
| 17.04.2025 | 1,57 | 1,61 | 1,50 | 1,54 | -7,23% | 242.928,00 |
| 16.04.2025 | 1,31 | 1,75 | 1,30 | 1,66 | 22,06% | 2.998.799,00 |
| 15.04.2025 | 1,33 | 1,39 | 1,33 | 1,36 | 3,03% | 40.183,00 |
| 14.04.2025 | 1,40 | 1,40 | 1,30 | 1,32 | 3,13% | 82.461,00 |
| 11.04.2025 | 1,28 | 1,32 | 1,22 | 1,28 | 1,59% | 97.218,00 |
| 10.04.2025 | 1,40 | 1,40 | 1,26 | 1,26 | -13,10% | 119.945,00 |
| 09.04.2025 | 1,22 | 1,45 | 1,21 | 1,45 | 18,85% | 157.379,00 |
| 08.04.2025 | 1,39 | 1,39 | 1,22 | 1,22 | -7,22% | 182.924,00 |
| 07.04.2025 | 1,32 | 1,43 | 1,28 | 1,32 | -4,71% | 145.532,00 |
| 04.04.2025 | 1,41 | 1,43 | 1,31 | 1,38 | -6,12% | 265.357,00 |
| 03.04.2025 | 1,46 | 1,53 | 1,44 | 1,47 | -2,00% | 83.878,00 |
| 02.04.2025 | 1,48 | 1,57 | 1,45 | 1,50 | 1,35% | 95.279,00 |
| 01.04.2025 | 1,57 | 1,57 | 1,47 | 1,48 | -5,13% | 123.885,00 |
| 31.03.2025 | 1,47 | 1,60 | 1,42 | 1,56 | 3,31% | 305.037,00 |
| 28.03.2025 | 1,53 | 1,56 | 1,45 | 1,51 | -1,95% | 187.555,00 |
| 27.03.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 0,00% | 40.499,00 |
| 26.03.2025 | 1,56 | 1,61 | 1,54 | 1,54 | -3,75% | 185.241,00 |
| 25.03.2025 | 1,66 | 1,69 | 1,58 | 1,60 | -3,61% | 137.459,00 |
| 24.03.2025 | 1,65 | 1,78 | 1,52 | 1,66 | -0,60% | 1.106.731,00 |
| 21.03.2025 | 1,78 | 1,79 | 1,67 | 1,67 | -7,73% | 282.079,00 |
| 20.03.2025 | 1,84 | 1,91 | 1,69 | 1,81 | -3,21% | 215.590,00 |
| 19.03.2025 | 1,80 | 1,91 | 1,79 | 1,87 | 2,75% | 165.273,00 |
| 18.03.2025 | 1,88 | 1,88 | 1,78 | 1,82 | -2,93% | 176.919,00 |
| 17.03.2025 | 1,88 | 1,93 | 1,80 | 1,88 | 0,81% | 275.088,00 |
| 14.03.2025 | 1,61 | 1,88 | 1,60 | 1,86 | 19,23% | 712.238,00 |
| 13.03.2025 | 1,52 | 1,60 | 1,47 | 1,56 | 2,63% | 264.314,00 |
| 12.03.2025 | 1,53 | 1,56 | 1,45 | 1,52 | 2,01% | 266.223,00 |
| 11.03.2025 | 1,47 | 1,54 | 1,45 | 1,49 | -2,30% | 168.954,00 |
| 10.03.2025 | 1,58 | 1,59 | 1,47 | 1,53 | -5,28% | 237.351,00 |
| 07.03.2025 | 1,61 | 1,65 | 1,56 | 1,61 | 0,00% | 89.742,00 |
| 06.03.2025 | 1,65 | 1,70 | 1,59 | 1,61 | -3,01% | 146.577,00 |
| 05.03.2025 | 1,61 | 1,67 | 1,57 | 1,66 | 1,84% | 102.271,00 |
| 04.03.2025 | 1,51 | 1,67 | 1,48 | 1,63 | 5,16% | 458.088,00 |
| 03.03.2025 | 1,66 | 1,70 | 1,55 | 1,55 | -6,00% | 184.745,00 |
| 28.02.2025 | 1,61 | 1,67 | 1,59 | 1,65 | -0,06% | 153.670,00 |
| 27.02.2025 | 1,77 | 1,77 | 1,62 | 1,65 | -4,62% | 299.135,00 |
| 26.02.2025 | 1,73 | 1,82 | 1,72 | 1,73 | 1,76% | 132.975,00 |
| 25.02.2025 | 1,77 | 1,80 | 1,67 | 1,70 | -4,49% | 358.988,00 |
| 24.02.2025 | 1,83 | 1,87 | 1,77 | 1,78 | -4,04% | 387.436,00 |
| 21.02.2025 | 1,99 | 2,04 | 1,85 | 1,86 | -7,25% | 648.734,00 |
| 20.02.2025 | 2,00 | 2,07 | 1,94 | 2,00 | 1,01% | 395.882,00 |
| 19.02.2025 | 1,93 | 2,09 | 1,93 | 1,98 | 1,02% | 731.999,00 |
| 18.02.2025 | 2,00 | 2,05 | 1,93 | 1,96 | -4,39% | 454.166,00 |
| 14.02.2025 | 2,18 | 2,21 | 1,97 | 2,05 | -7,66% | 755.647,00 |
| 13.02.2025 | 2,35 | 2,36 | 2,15 | 2,22 | -4,31% | 788.883,00 |
| 12.02.2025 | 2,24 | 2,35 | 2,24 | 2,32 | -1,69% | 375.020,00 |
| 11.02.2025 | 2,48 | 2,52 | 2,26 | 2,36 | -7,81% | 838.570,00 |
| 10.02.2025 | 2,37 | 2,57 | 2,33 | 2,56 | 10,34% | 1.128.358,00 |