4,230$
4,19%
Echtzeit-Aktienkurs AmpliTech Group Inc
Bid:
Ask:
Aktienkurse zur AmpliTech Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,28 | 4,55 | 4,08 | 4,23 | 4,19% | 844.591,00 |
| 14.10.2025 | 4,15 | 4,27 | 4,01 | 4,06 | -5,03% | 559.590,00 |
| 13.10.2025 | 4,01 | 4,30 | 3,85 | 4,28 | 11,62% | 612.298,00 |
| 10.10.2025 | 4,56 | 4,56 | 3,78 | 3,83 | -15,64% | 1.352.179,00 |
| 09.10.2025 | 4,32 | 4,57 | 4,21 | 4,54 | 5,09% | 610.033,00 |
| 08.10.2025 | 4,34 | 4,56 | 4,26 | 4,32 | 0,47% | 475.087,00 |
| 07.10.2025 | 4,56 | 4,56 | 4,20 | 4,30 | -3,80% | 475.315,00 |
| 06.10.2025 | 4,41 | 4,63 | 4,33 | 4,47 | 0,00% | 543.673,00 |
| 02.10.2025 | 4,00 | 4,50 | 3,97 | 4,47 | 13,16% | 888.031,00 |
| 01.10.2025 | 3,90 | 4,08 | 3,86 | 3,95 | 2,33% | 280.070,00 |
| 30.09.2025 | 3,99 | 3,99 | 3,78 | 3,86 | -0,26% | 401.124,00 |
| 29.09.2025 | 3,95 | 4,07 | 3,84 | 3,87 | 0,78% | 354.047,00 |
| 26.09.2025 | 4,04 | 4,06 | 3,81 | 3,84 | -4,00% | 439.826,00 |
| 25.09.2025 | 3,89 | 4,11 | 3,83 | 4,00 | -3,38% | 651.377,00 |
| 24.09.2025 | 4,29 | 4,50 | 4,13 | 4,14 | -2,13% | 531.141,00 |
| 23.09.2025 | 4,64 | 4,65 | 4,22 | 4,23 | -7,24% | 852.185,00 |
| 22.09.2025 | 4,80 | 4,89 | 4,52 | 4,56 | -3,59% | 1.127.952,00 |
| 19.09.2025 | 4,17 | 4,79 | 4,17 | 4,73 | 14,25% | 1.566.009,00 |
| 18.09.2025 | 4,16 | 4,33 | 4,11 | 4,14 | 0,98% | 453.267,00 |
| 17.09.2025 | 4,22 | 4,30 | 4,03 | 4,10 | -5,96% | 741.935,00 |
| 16.09.2025 | 4,25 | 4,49 | 4,14 | 4,36 | 5,31% | 1.113.134,00 |
| 15.09.2025 | 4,04 | 4,15 | 3,88 | 4,14 | 2,22% | 653.563,00 |
| 12.09.2025 | 3,85 | 4,16 | 3,78 | 4,05 | 6,02% | 618.247,00 |
| 11.09.2025 | 3,84 | 4,03 | 3,76 | 3,82 | -0,78% | 363.899,00 |
| 10.09.2025 | 4,05 | 4,15 | 3,85 | 3,85 | -5,87% | 344.898,00 |
| 09.09.2025 | 3,80 | 4,15 | 3,77 | 4,09 | 7,63% | 393.008,00 |
| 08.09.2025 | 3,87 | 3,89 | 3,70 | 3,80 | -0,52% | 383.202,00 |
| 05.09.2025 | 4,26 | 4,26 | 3,82 | 3,82 | -10,33% | 784.288,00 |
| 04.09.2025 | 3,92 | 4,27 | 3,81 | 4,26 | 7,04% | 800.451,00 |
| 03.09.2025 | 4,19 | 4,29 | 3,94 | 3,98 | -2,21% | 1.588.857,00 |
| 02.09.2025 | 3,78 | 4,09 | 3,61 | 4,07 | 7,11% | 1.327.876,00 |
| 29.08.2025 | 3,63 | 3,90 | 3,42 | 3,80 | 11,11% | 3.054.508,00 |
| 28.08.2025 | 3,08 | 3,55 | 3,07 | 3,42 | 11,76% | 1.035.127,00 |
| 27.08.2025 | 3,10 | 3,18 | 3,05 | 3,06 | -3,77% | 274.867,00 |
| 26.08.2025 | 3,18 | 3,33 | 3,12 | 3,18 | 0,63% | 428.465,00 |
| 25.08.2025 | 3,21 | 3,30 | 3,08 | 3,16 | -1,56% | 431.105,00 |
| 22.08.2025 | 3,01 | 3,30 | 3,01 | 3,21 | 4,22% | 620.806,00 |
| 21.08.2025 | 2,96 | 3,14 | 2,96 | 3,08 | 2,33% | 241.141,00 |
| 20.08.2025 | 2,95 | 3,05 | 2,84 | 3,01 | 1,69% | 390.699,00 |
| 19.08.2025 | 3,16 | 3,30 | 2,96 | 2,96 | -6,03% | 607.795,00 |
| 18.08.2025 | 3,09 | 3,19 | 2,94 | 3,15 | 1,61% | 746.370,00 |
| 15.08.2025 | 3,50 | 3,60 | 3,00 | 3,10 | -12,68% | 2.129.904,00 |
| 14.08.2025 | 3,59 | 3,60 | 3,39 | 3,55 | -3,01% | 1.719.761,00 |
| 13.08.2025 | 3,45 | 3,72 | 3,42 | 3,66 | 7,65% | 1.344.917,00 |
| 12.08.2025 | 3,27 | 3,66 | 3,19 | 3,40 | 3,34% | 1.260.836,00 |
| 11.08.2025 | 2,95 | 3,29 | 2,89 | 3,29 | 13,06% | 553.380,00 |
| 08.08.2025 | 2,83 | 3,00 | 2,79 | 2,91 | 1,75% | 174.087,00 |
| 07.08.2025 | 2,89 | 2,90 | 2,78 | 2,86 | -2,05% | 261.102,00 |
| 06.08.2025 | 2,91 | 2,98 | 2,83 | 2,92 | -1,35% | 294.911,00 |
| 05.08.2025 | 3,08 | 3,19 | 2,91 | 2,96 | -3,58% | 308.277,00 |
| 04.08.2025 | 2,86 | 3,13 | 2,80 | 3,07 | 7,72% | 543.899,00 |
| 01.08.2025 | 2,83 | 2,89 | 2,55 | 2,85 | -3,72% | 640.011,00 |
| 31.07.2025 | 2,95 | 3,09 | 2,90 | 2,96 | -1,99% | 397.127,00 |
| 30.07.2025 | 3,10 | 3,20 | 2,91 | 3,02 | -2,58% | 458.230,00 |
| 29.07.2025 | 3,14 | 3,35 | 3,06 | 3,10 | -2,82% | 508.108,00 |
| 28.07.2025 | 3,16 | 3,40 | 3,00 | 3,19 | 3,91% | 807.716,00 |
| 25.07.2025 | 3,20 | 3,22 | 2,97 | 3,07 | -2,85% | 424.927,00 |
| 24.07.2025 | 2,80 | 3,20 | 2,71 | 3,16 | 17,47% | 1.152.345,00 |
| 23.07.2025 | 2,72 | 2,78 | 2,61 | 2,69 | -3,58% | 359.313,00 |
| 22.07.2025 | 2,96 | 2,97 | 2,76 | 2,79 | -4,78% | 353.250,00 |
| 21.07.2025 | 2,92 | 3,03 | 2,83 | 2,93 | 2,45% | 604.918,00 |
| 18.07.2025 | 2,92 | 2,95 | 2,72 | 2,86 | -2,39% | 598.956,00 |
| 17.07.2025 | 2,80 | 3,09 | 2,76 | 2,93 | 10,98% | 1.565.953,00 |
| 16.07.2025 | 2,44 | 2,70 | 2,42 | 2,64 | 10,92% | 1.229.317,00 |
| 15.07.2025 | 2,30 | 2,45 | 2,29 | 2,38 | 5,78% | 484.592,00 |
| 14.07.2025 | 2,18 | 2,30 | 2,16 | 2,25 | 3,21% | 148.794,00 |
| 11.07.2025 | 2,31 | 2,31 | 2,18 | 2,18 | -5,63% | 232.002,00 |
| 10.07.2025 | 2,35 | 2,44 | 2,31 | 2,31 | 0,43% | 331.652,00 |
| 09.07.2025 | 2,24 | 2,33 | 2,17 | 2,30 | 3,14% | 280.160,00 |
| 08.07.2025 | 2,10 | 2,28 | 2,07 | 2,23 | 8,78% | 435.887,00 |
| 07.07.2025 | 2,10 | 2,10 | 2,00 | 2,05 | -3,76% | 209.549,00 |
| 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 |