4,910$
6,28%
Echtzeit-Aktienkurs Amplitech Group
Bid:
Ask:
Aktienkurse zur Amplitech Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,80 | 5,07 | 4,50 | 4,91 | 6,28% | 2.168.008,00 |
| 29.07.2026 | 4,90 | 5,08 | 4,54 | 4,62 | -5,71% | 1.643.338,00 |
| 28.07.2026 | 4,86 | 5,05 | 4,60 | 4,90 | -2,87% | 2.094.130,00 |
| 27.07.2026 | 5,50 | 5,50 | 4,89 | 5,05 | -6,66% | 2.244.182,00 |
| 24.07.2026 | 6,22 | 6,25 | 5,38 | 5,41 | -14,75% | 2.635.105,00 |
| 23.07.2026 | 6,43 | 6,68 | 6,10 | 6,34 | -2,01% | 1.482.961,00 |
| 22.07.2026 | 6,00 | 6,99 | 5,95 | 6,47 | 6,24% | 2.556.370,00 |
| 21.07.2026 | 6,30 | 6,60 | 5,94 | 6,09 | -2,09% | 1.924.648,00 |
| 20.07.2026 | 6,40 | 6,50 | 5,45 | 6,22 | -6,33% | 3.724.423,00 |
| 17.07.2026 | 6,25 | 7,21 | 6,24 | 6,64 | 3,19% | 2.260.912,00 |
| 16.07.2026 | 6,62 | 6,62 | 6,25 | 6,44 | -2,94% | 1.570.564,00 |
| 15.07.2026 | 7,43 | 7,65 | 6,40 | 6,63 | -5,69% | 2.860.157,00 |
| 14.07.2026 | 6,42 | 7,19 | 6,42 | 7,03 | 10,36% | 3.167.652,00 |
| 13.07.2026 | 6,52 | 6,79 | 5,97 | 6,37 | -4,85% | 2.514.423,00 |
| 10.07.2026 | 6,57 | 6,80 | 6,22 | 6,70 | 1,90% | 1.500.429,00 |
| 09.07.2026 | 6,67 | 6,80 | 6,23 | 6,57 | -0,15% | 1.771.183,00 |
| 08.07.2026 | 6,09 | 6,87 | 6,09 | 6,58 | 5,79% | 3.076.119,00 |
| 07.07.2026 | 6,62 | 7,16 | 6,02 | 6,22 | 5,07% | 11.037.752,00 |
| 06.07.2026 | 6,14 | 6,32 | 5,68 | 5,92 | -1,17% | 2.300.919,00 |
| 02.07.2026 | 7,05 | 7,16 | 5,94 | 5,99 | -15,63% | 2.817.243,00 |
| 01.07.2026 | 6,88 | 7,69 | 6,73 | 7,10 | 2,01% | 2.049.770,00 |
| 30.06.2026 | 7,09 | 7,44 | 6,56 | 6,96 | -1,00% | 2.309.338,00 |
| 29.06.2026 | 6,80 | 7,28 | 6,39 | 7,03 | 7,33% | 2.163.219,00 |
| 26.06.2026 | 6,69 | 6,89 | 6,16 | 6,55 | -6,36% | 3.229.869,00 |
| 25.06.2026 | 7,15 | 7,32 | 6,70 | 7,00 | -1,06% | 2.025.609,00 |
| 24.06.2026 | 7,58 | 7,68 | 6,83 | 7,07 | -8,54% | 3.348.973,00 |
| 23.06.2026 | 7,86 | 8,21 | 7,31 | 7,73 | -8,30% | 4.060.735,00 |
| 22.06.2026 | 8,88 | 9,01 | 7,95 | 8,43 | -6,23% | 4.178.704,00 |
| 18.06.2026 | 9,81 | 10,10 | 8,73 | 8,99 | -7,42% | 4.243.742,00 |
| 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 |