10,890$
-2,59%
Echtzeit-Aktienkurs Amplitude Inc.
Bid:
Ask:
Aktienkurse zur Amplitude Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 11,08 | 11,09 | 10,68 | 10,89 | -2,59% | 1.301.467,00 |
| 03.09.2025 | 10,78 | 11,19 | 10,75 | 11,18 | 3,90% | 2.134.601,00 |
| 02.09.2025 | 11,05 | 11,29 | 10,73 | 10,76 | -5,86% | 2.754.645,00 |
| 29.08.2025 | 11,70 | 11,84 | 11,38 | 11,43 | -2,47% | 1.341.602,00 |
| 28.08.2025 | 11,47 | 11,95 | 11,46 | 11,72 | 2,36% | 1.439.105,00 |
| 27.08.2025 | 11,10 | 11,50 | 11,10 | 11,45 | 3,71% | 1.647.358,00 |
| 26.08.2025 | 11,13 | 11,29 | 10,96 | 11,04 | -0,90% | 2.196.958,00 |
| 25.08.2025 | 11,52 | 11,55 | 11,11 | 11,14 | -3,55% | 1.142.158,00 |
| 22.08.2025 | 10,97 | 11,60 | 10,94 | 11,55 | 5,67% | 2.239.809,00 |
| 21.08.2025 | 10,76 | 10,98 | 10,73 | 10,93 | 0,64% | 1.652.743,00 |
| 20.08.2025 | 11,05 | 11,14 | 10,59 | 10,86 | -2,60% | 1.699.549,00 |
| 19.08.2025 | 11,69 | 11,69 | 11,11 | 11,15 | -4,46% | 1.418.769,00 |
| 18.08.2025 | 11,47 | 11,73 | 11,43 | 11,67 | 1,74% | 1.463.013,00 |
| 15.08.2025 | 11,45 | 11,63 | 11,37 | 11,47 | 0,97% | 1.779.720,00 |
| 14.08.2025 | 11,47 | 11,52 | 11,00 | 11,36 | -2,41% | 2.662.455,00 |
| 13.08.2025 | 11,38 | 11,67 | 11,12 | 11,64 | 3,65% | 2.202.997,00 |
| 12.08.2025 | 11,22 | 11,41 | 11,04 | 11,23 | 0,31% | 1.451.885,00 |
| 11.08.2025 | 11,59 | 11,59 | 11,15 | 11,20 | -2,91% | 1.789.257,00 |
| 08.08.2025 | 12,71 | 12,80 | 11,32 | 11,53 | -8,49% | 3.465.167,00 |
| 07.08.2025 | 13,81 | 14,49 | 11,92 | 12,60 | 3,11% | 4.768.436,00 |
| 06.08.2025 | 12,29 | 12,64 | 12,08 | 12,22 | -0,08% | 1.735.728,00 |
| 05.08.2025 | 12,08 | 12,38 | 11,81 | 12,23 | 2,26% | 2.266.015,00 |
| 04.08.2025 | 11,74 | 12,00 | 11,66 | 11,96 | 3,64% | 1.070.639,00 |
| 01.08.2025 | 11,93 | 11,93 | 11,37 | 11,54 | -5,60% | 1.251.256,00 |
| 31.07.2025 | 12,86 | 12,91 | 12,19 | 12,23 | -3,89% | 947.324,00 |
| 30.07.2025 | 12,84 | 12,98 | 12,55 | 12,72 | -0,47% | 882.087,00 |
| 29.07.2025 | 13,18 | 13,24 | 12,61 | 12,78 | -1,99% | 842.478,00 |
| 28.07.2025 | 12,77 | 13,17 | 12,73 | 13,04 | 2,52% | 702.413,00 |
| 25.07.2025 | 12,72 | 12,96 | 12,67 | 12,72 | 0,16% | 767.852,00 |
| 24.07.2025 | 12,72 | 12,84 | 12,45 | 12,70 | -0,39% | 1.087.169,00 |
| 23.07.2025 | 12,62 | 12,79 | 12,31 | 12,75 | 1,11% | 938.866,00 |
| 22.07.2025 | 12,58 | 12,69 | 12,39 | 12,61 | -0,08% | 1.043.558,00 |
| 21.07.2025 | 12,71 | 12,82 | 12,48 | 12,62 | 0,24% | 1.198.122,00 |
| 18.07.2025 | 12,98 | 13,09 | 12,57 | 12,59 | -1,95% | 1.132.726,00 |
| 17.07.2025 | 12,52 | 12,98 | 12,52 | 12,84 | 2,72% | 1.355.335,00 |
| 16.07.2025 | 12,83 | 12,84 | 12,41 | 12,50 | -1,19% | 1.272.017,00 |
| 15.07.2025 | 12,61 | 12,83 | 12,40 | 12,65 | 1,61% | 1.090.682,00 |
| 14.07.2025 | 11,97 | 12,49 | 11,95 | 12,45 | 3,23% | 1.461.909,00 |
| 11.07.2025 | 12,81 | 12,84 | 12,03 | 12,06 | -6,22% | 1.383.273,00 |
| 10.07.2025 | 13,21 | 13,27 | 12,65 | 12,86 | -3,24% | 951.730,00 |
| 09.07.2025 | 13,00 | 13,33 | 12,87 | 13,29 | 3,02% | 1.307.800,00 |
| 08.07.2025 | 12,76 | 12,97 | 12,62 | 12,90 | 1,49% | 1.023.306,00 |
| 07.07.2025 | 12,59 | 12,89 | 12,54 | 12,71 | -0,08% | 800.234,00 |
| 03.07.2025 | 12,45 | 12,86 | 12,41 | 12,72 | 3,75% | 1.272.518,00 |
| 02.07.2025 | 12,37 | 12,50 | 12,07 | 12,26 | -1,45% | 1.224.792,00 |
| 01.07.2025 | 12,33 | 12,57 | 11,87 | 12,44 | 0,40% | 1.199.320,00 |
| 30.06.2025 | 12,45 | 12,71 | 12,34 | 12,39 | 0,49% | 991.780,00 |
| 27.06.2025 | 12,48 | 12,48 | 12,10 | 12,33 | -0,32% | 2.012.161,00 |
| 26.06.2025 | 12,15 | 12,43 | 11,78 | 12,37 | 2,27% | 1.070.957,00 |
| 25.06.2025 | 12,30 | 12,43 | 12,04 | 12,10 | -0,78% | 1.208.190,00 |
| 24.06.2025 | 12,09 | 12,29 | 11,84 | 12,19 | 3,22% | 1.184.018,00 |
| 23.06.2025 | 11,52 | 11,82 | 11,32 | 11,81 | 1,68% | 889.499,00 |
| 20.06.2025 | 11,84 | 11,98 | 11,53 | 11,62 | -0,98% | 1.437.416,00 |
| 18.06.2025 | 11,82 | 12,00 | 11,62 | 11,73 | -1,10% | 1.025.001,00 |
| 17.06.2025 | 12,00 | 12,32 | 11,84 | 11,86 | -2,23% | 1.229.116,00 |
| 16.06.2025 | 11,78 | 12,14 | 11,50 | 12,13 | 6,68% | 1.724.982,00 |
| 13.06.2025 | 11,81 | 11,98 | 11,37 | 11,37 | -6,73% | 1.008.889,00 |
| 12.06.2025 | 12,20 | 12,32 | 12,06 | 12,19 | -0,97% | 1.457.982,00 |
| 11.06.2025 | 12,69 | 12,70 | 12,29 | 12,31 | -2,69% | 1.834.298,00 |
| 10.06.2025 | 12,69 | 12,81 | 12,56 | 12,65 | -0,32% | 1.024.043,00 |
| 09.06.2025 | 12,79 | 12,84 | 12,65 | 12,69 | -0,39% | 875.504,00 |
| 06.06.2025 | 13,15 | 13,15 | 12,69 | 12,74 | -1,66% | 909.929,00 |
| 05.06.2025 | 12,94 | 13,34 | 12,78 | 12,96 | 0,43% | 1.224.356,00 |
| 04.06.2025 | 12,73 | 12,98 | 12,63 | 12,90 | 0,70% | 1.606.171,00 |
| 03.06.2025 | 12,48 | 12,87 | 12,31 | 12,81 | 5,09% | 2.300.320,00 |
| 02.06.2025 | 12,39 | 12,45 | 11,93 | 12,19 | -1,61% | 1.357.111,00 |
| 30.05.2025 | 12,31 | 12,51 | 12,21 | 12,39 | 0,00% | 1.203.116,00 |
| 29.05.2025 | 12,76 | 12,76 | 12,28 | 12,39 | -1,67% | 1.315.395,00 |
| 28.05.2025 | 12,63 | 12,79 | 12,50 | 12,60 | -0,32% | 1.612.731,00 |
| 27.05.2025 | 12,29 | 12,69 | 12,12 | 12,64 | 4,98% | 1.378.916,00 |
| 23.05.2025 | 11,99 | 12,23 | 11,97 | 12,04 | -2,19% | 919.958,00 |
| 22.05.2025 | 11,97 | 12,39 | 11,78 | 12,31 | 2,75% | 1.516.886,00 |
| 21.05.2025 | 12,00 | 12,17 | 11,85 | 11,98 | -1,64% | 1.541.134,00 |
| 20.05.2025 | 11,62 | 12,24 | 11,48 | 12,18 | 3,53% | 2.101.931,00 |
| 19.05.2025 | 11,83 | 11,97 | 11,58 | 11,77 | -3,49% | 1.216.535,00 |
| 16.05.2025 | 12,07 | 12,32 | 12,01 | 12,19 | 0,41% | 1.954.180,00 |
| 15.05.2025 | 12,11 | 12,31 | 11,97 | 12,14 | -1,38% | 1.755.070,00 |
| 14.05.2025 | 11,80 | 12,42 | 11,80 | 12,31 | 4,32% | 2.612.625,00 |
| 13.05.2025 | 11,41 | 11,87 | 10,65 | 11,80 | -1,42% | 3.269.783,00 |
| 12.05.2025 | 11,30 | 12,02 | 10,89 | 11,97 | 12,50% | 5.000.868,00 |
| 09.05.2025 | 10,50 | 10,79 | 10,46 | 10,64 | 1,33% | 1.581.491,00 |
| 08.05.2025 | 9,98 | 10,93 | 9,67 | 10,50 | 11,46% | 3.561.517,00 |
| 07.05.2025 | 9,47 | 9,69 | 9,25 | 9,42 | 0,53% | 1.051.393,00 |
| 06.05.2025 | 9,20 | 9,52 | 9,09 | 9,37 | -0,53% | 867.190,00 |
| 05.05.2025 | 9,25 | 9,64 | 9,25 | 9,42 | -0,21% | 855.022,00 |
| 02.05.2025 | 9,52 | 9,62 | 9,40 | 9,44 | 0,64% | 640.305,00 |
| 01.05.2025 | 9,35 | 9,54 | 9,17 | 9,38 | 2,07% | 812.850,00 |
| 30.04.2025 | 9,02 | 9,23 | 8,81 | 9,19 | -0,76% | 785.786,00 |
| 29.04.2025 | 9,12 | 9,40 | 9,09 | 9,26 | 1,20% | 624.579,00 |
| 28.04.2025 | 9,24 | 9,40 | 9,01 | 9,15 | 0,22% | 795.817,00 |
| 25.04.2025 | 8,76 | 9,16 | 8,71 | 9,13 | 2,93% | 796.199,00 |
| 24.04.2025 | 8,41 | 8,91 | 8,39 | 8,87 | 5,97% | 820.130,00 |
| 23.04.2025 | 8,36 | 8,81 | 8,29 | 8,37 | 5,42% | 1.139.750,00 |
| 22.04.2025 | 7,83 | 8,07 | 7,65 | 7,94 | 2,98% | 1.192.340,00 |
| 21.04.2025 | 8,01 | 8,06 | 7,55 | 7,71 | -5,75% | 1.246.243,00 |
| 17.04.2025 | 8,26 | 8,38 | 8,16 | 8,18 | -1,45% | 891.269,00 |
| 16.04.2025 | 8,31 | 8,47 | 8,16 | 8,30 | -2,24% | 1.184.065,00 |
| 15.04.2025 | 8,51 | 8,72 | 8,44 | 8,49 | -1,05% | 1.068.057,00 |
| 14.04.2025 | 9,02 | 9,11 | 8,51 | 8,58 | -2,17% | 558.331,00 |
| 11.04.2025 | 9,19 | 9,19 | 8,52 | 8,77 | -2,72% | 835.309,00 |