8,970$
-7,62%
Echtzeit-Aktienkurs AmpliTech Group Inc
Bid:
Ask:
Aktienkurse zur AmpliTech Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,81 | 10,10 | 8,73 | 8,97 | -7,62% | 4.192.294,00 |
| 17.06.2026 | 8,60 | 10,11 | 8,30 | 9,71 | 10,72% | 5.606.799,00 |
| 16.06.2026 | 7,50 | 8,82 | 7,50 | 8,77 | 17,01% | 5.567.347,00 |
| 15.06.2026 | 8,88 | 8,90 | 7,29 | 7,50 | -11,77% | 8.044.274,00 |
| 12.06.2026 | 8,99 | 9,30 | 7,93 | 8,50 | -2,02% | 8.224.017,00 |
| 11.06.2026 | 7,96 | 9,26 | 7,81 | 8,67 | 13,93% | 13.585.367,00 |
| 10.06.2026 | 6,58 | 8,29 | 6,50 | 7,61 | 11,26% | 13.194.848,00 |
| 09.06.2026 | 7,10 | 7,74 | 6,06 | 6,84 | 4,19% | 15.786.806,00 |
| 08.06.2026 | 5,55 | 6,59 | 4,85 | 6,57 | 26,86% | 9.639.210,00 |
| 05.06.2026 | 5,79 | 6,02 | 5,10 | 5,18 | -11,91% | 6.253.688,00 |
| 04.06.2026 | 5,17 | 6,10 | 5,00 | 5,88 | 10,33% | 8.910.632,00 |
| 03.06.2026 | 5,00 | 5,33 | 4,51 | 5,33 | 6,08% | 6.396.361,00 |
| 02.06.2026 | 5,10 | 5,38 | 4,91 | 5,02 | -2,52% | 3.376.062,00 |
| 01.06.2026 | 4,42 | 5,42 | 4,39 | 5,15 | 16,52% | 6.104.616,00 |
| 29.05.2026 | 4,70 | 4,71 | 4,19 | 4,42 | -6,55% | 4.333.572,00 |
| 28.05.2026 | 4,77 | 5,07 | 4,57 | 4,73 | -3,27% | 3.650.592,00 |
| 27.05.2026 | 4,87 | 5,09 | 4,57 | 4,89 | -2,26% | 5.221.589,00 |
| 26.05.2026 | 5,20 | 5,30 | 4,55 | 5,00 | -0,73% | 7.856.432,00 |
| 22.05.2026 | 5,62 | 5,65 | 4,89 | 5,04 | -4,73% | 10.244.463,00 |
| 21.05.2026 | 4,59 | 5,60 | 4,35 | 5,29 | 19,28% | 11.672.411,00 |
| 20.05.2026 | 4,52 | 4,73 | 4,20 | 4,44 | 11,43% | 18.431.580,00 |
| 19.05.2026 | 3,70 | 4,28 | 3,44 | 3,98 | 8,15% | 14.358.957,00 |
| 18.05.2026 | 2,93 | 3,79 | 2,82 | 3,68 | 24,75% | 9.912.487,00 |
| 15.05.2026 | 2,75 | 2,98 | 2,72 | 2,95 | 3,15% | 897.433,00 |
| 14.05.2026 | 2,36 | 2,96 | 2,22 | 2,86 | 14,17% | 2.112.283,00 |
| 13.05.2026 | 2,70 | 2,74 | 2,45 | 2,51 | -6,88% | 1.531.252,00 |
| 12.05.2026 | 2,65 | 2,73 | 2,48 | 2,69 | 0,37% | 1.381.994,00 |
| 11.05.2026 | 2,21 | 2,70 | 2,20 | 2,68 | 21,82% | 1.754.915,00 |
| 08.05.2026 | 2,10 | 2,23 | 2,10 | 2,20 | 2,80% | 632.724,00 |
| 07.05.2026 | 2,30 | 2,32 | 2,12 | 2,14 | -6,96% | 482.755,00 |
| 06.05.2026 | 2,27 | 2,33 | 2,22 | 2,30 | 1,77% | 423.724,00 |
| 05.05.2026 | 2,24 | 2,28 | 2,12 | 2,26 | 2,73% | 636.867,00 |
| 04.05.2026 | 2,08 | 2,26 | 2,08 | 2,20 | 7,32% | 1.010.345,00 |
| 01.05.2026 | 1,97 | 2,06 | 1,95 | 2,05 | 3,80% | 385.202,00 |
| 30.04.2026 | 1,90 | 1,99 | 1,89 | 1,98 | 6,18% | 374.080,00 |
| 29.04.2026 | 1,96 | 1,97 | 1,86 | 1,86 | -3,63% | 354.939,00 |
| 28.04.2026 | 1,93 | 2,04 | 1,91 | 1,93 | 0,52% | 528.610,00 |
| 27.04.2026 | 1,97 | 2,00 | 1,91 | 1,92 | -1,54% | 255.412,00 |
| 24.04.2026 | 1,90 | 2,00 | 1,88 | 1,95 | 2,63% | 402.968,00 |
| 23.04.2026 | 2,01 | 2,01 | 1,85 | 1,90 | -4,52% | 486.873,00 |
| 22.04.2026 | 2,00 | 2,09 | 1,97 | 1,99 | 0,51% | 415.526,00 |
| 21.04.2026 | 2,02 | 2,06 | 1,97 | 1,98 | -1,00% | 391.636,00 |
| 20.04.2026 | 2,06 | 2,06 | 1,99 | 2,00 | -1,96% | 331.049,00 |
| 17.04.2026 | 2,05 | 2,17 | 2,04 | 2,04 | 0,74% | 488.955,00 |
| 16.04.2026 | 2,09 | 2,09 | 2,02 | 2,03 | -2,88% | 272.677,00 |
| 15.04.2026 | 2,07 | 2,13 | 2,05 | 2,09 | 3,22% | 405.765,00 |
| 14.04.2026 | 2,06 | 2,18 | 2,02 | 2,02 | -0,49% | 748.212,00 |
| 13.04.2026 | 1,83 | 2,08 | 1,81 | 2,03 | 10,33% | 551.245,00 |
| 10.04.2026 | 1,85 | 1,89 | 1,80 | 1,84 | 1,66% | 352.425,00 |
| 09.04.2026 | 1,85 | 1,89 | 1,77 | 1,81 | -4,23% | 532.518,00 |
| 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 | 2,31% | 411.683,00 |
| 23.02.2026 | 2,67 | 2,67 | 2,56 | 2,60 | -1,89% | 441.728,00 |
| 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 |