2,920$
-5,19%
Echtzeit-Aktienkurs AmpliTech Group Inc
Bid:
Ask:
Aktienkurse zur AmpliTech Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 3,12 | 3,32 | 3,12 | 3,27 | 4,81% | 232.939,00 |
| 04.11.2025 | 3,14 | 3,29 | 3,08 | 3,12 | -4,00% | 364.591,00 |
| 03.11.2025 | 3,56 | 3,59 | 3,24 | 3,25 | -9,72% | 564.783,00 |
| 31.10.2025 | 3,53 | 3,69 | 3,53 | 3,60 | 2,27% | 427.699,00 |
| 30.10.2025 | 3,36 | 3,62 | 3,23 | 3,52 | -3,03% | 767.087,00 |
| 29.10.2025 | 3,57 | 3,77 | 3,51 | 3,63 | 4,01% | 517.710,00 |
| 28.10.2025 | 3,32 | 3,65 | 3,31 | 3,49 | 2,95% | 533.466,00 |
| 27.10.2025 | 3,47 | 3,51 | 3,23 | 3,39 | -0,29% | 677.801,00 |
| 24.10.2025 | 3,45 | 3,58 | 3,38 | 3,40 | 0,89% | 390.380,00 |
| 23.10.2025 | 3,31 | 3,48 | 3,25 | 3,37 | 4,01% | 448.245,00 |
| 22.10.2025 | 3,70 | 3,75 | 3,09 | 3,24 | -14,51% | 1.873.427,00 |
| 21.10.2025 | 3,81 | 4,04 | 3,75 | 3,79 | -0,26% | 820.406,00 |
| 20.10.2025 | 3,72 | 3,88 | 3,64 | 3,80 | 6,44% | 403.632,00 |
| 17.10.2025 | 3,78 | 3,87 | 3,54 | 3,57 | -6,54% | 747.507,00 |
| 16.10.2025 | 4,28 | 4,28 | 3,80 | 3,82 | -9,69% | 870.332,00 |
| 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 |