16,920$
1,32%
Echtzeit-Aktienkurs Amprius Technologies Inc
Bid:
Ask:
Aktienkurse zur Amprius Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 18,01 | 18,18 | 16,82 | 16,92 | 1,32% | 6.779.427,00 |
| 07.04.2026 | 17,35 | 17,78 | 15,76 | 16,70 | -4,90% | 6.507.546,00 |
| 06.04.2026 | 16,09 | 17,63 | 16,06 | 17,56 | 9,75% | 6.709.727,00 |
| 02.04.2026 | 14,90 | 16,47 | 14,80 | 16,00 | 3,09% | 5.950.099,00 |
| 01.04.2026 | 17,05 | 17,33 | 15,35 | 15,52 | -7,95% | 9.046.576,00 |
| 31.03.2026 | 15,02 | 16,99 | 14,81 | 16,86 | 14,54% | 9.482.632,00 |
| 30.03.2026 | 16,16 | 16,30 | 14,50 | 14,72 | -8,68% | 9.949.709,00 |
| 27.03.2026 | 17,06 | 17,08 | 15,90 | 16,12 | -6,06% | 6.797.568,00 |
| 26.03.2026 | 17,33 | 18,10 | 16,79 | 17,16 | -4,29% | 5.893.429,00 |
| 25.03.2026 | 18,09 | 18,65 | 17,81 | 17,93 | 0,96% | 8.391.729,00 |
| 24.03.2026 | 18,35 | 18,79 | 17,34 | 17,76 | -4,93% | 7.862.702,00 |
| 23.03.2026 | 17,93 | 19,39 | 17,76 | 18,68 | 2,64% | 7.153.292,00 |
| 20.03.2026 | 19,20 | 19,75 | 17,74 | 18,20 | -4,76% | 9.347.094,00 |
| 19.03.2026 | 18,61 | 19,35 | 17,85 | 19,11 | 1,11% | 7.098.219,00 |
| 18.03.2026 | 19,52 | 19,76 | 18,82 | 18,90 | -2,48% | 6.275.820,00 |
| 17.03.2026 | 18,63 | 19,52 | 18,60 | 19,38 | 3,69% | 7.262.400,00 |
| 16.03.2026 | 17,80 | 19,16 | 17,70 | 18,69 | 4,12% | 7.870.699,00 |
| 13.03.2026 | 18,23 | 19,04 | 17,63 | 17,95 | -1,86% | 8.793.839,00 |
| 12.03.2026 | 18,61 | 18,79 | 17,69 | 18,29 | -1,61% | 10.659.481,00 |
| 11.03.2026 | 18,10 | 19,40 | 18,10 | 18,59 | 3,28% | 10.948.362,00 |
| 10.03.2026 | 17,41 | 18,95 | 17,41 | 18,00 | 1,58% | 14.049.168,00 |
| 09.03.2026 | 16,65 | 17,74 | 15,87 | 17,72 | 8,51% | 14.939.639,00 |
| 06.03.2026 | 14,73 | 17,29 | 14,54 | 16,33 | 9,67% | 23.850.405,00 |
| 05.03.2026 | 13,39 | 15,05 | 13,25 | 14,89 | 18,65% | 28.352.058,00 |
| 04.03.2026 | 12,10 | 12,78 | 11,85 | 12,55 | 7,91% | 9.102.011,00 |
| 03.03.2026 | 11,13 | 12,12 | 10,97 | 11,63 | 0,35% | 7.345.966,00 |
| 02.03.2026 | 10,42 | 12,01 | 10,35 | 11,59 | 8,01% | 10.413.727,00 |
| 27.02.2026 | 11,03 | 11,13 | 10,45 | 10,73 | -6,86% | 6.973.980,00 |
| 26.02.2026 | 10,81 | 11,56 | 10,71 | 11,52 | 4,16% | 7.997.664,00 |
| 25.02.2026 | 10,97 | 11,59 | 10,94 | 11,06 | 2,41% | 7.107.796,00 |
| 24.02.2026 | 10,01 | 10,83 | 9,90 | 10,80 | 13,45% | 6.068.432,00 |
| 20.02.2026 | 10,23 | 10,49 | 9,33 | 9,52 | -8,02% | 5.100.330,00 |
| 19.02.2026 | 9,53 | 10,39 | 9,46 | 10,35 | 4,44% | 4.081.832,00 |
| 18.02.2026 | 9,73 | 10,33 | 9,65 | 9,91 | 1,43% | 4.126.070,00 |
| 17.02.2026 | 9,78 | 9,99 | 9,23 | 9,77 | -2,01% | 4.332.449,00 |
| 13.02.2026 | 10,13 | 10,49 | 9,76 | 9,97 | -2,16% | 7.118.018,00 |
| 12.02.2026 | 11,00 | 11,02 | 10,01 | 10,19 | -8,28% | 5.810.818,00 |
| 11.02.2026 | 11,95 | 12,04 | 10,67 | 11,11 | -3,81% | 5.623.833,00 |
| 10.02.2026 | 12,26 | 12,56 | 11,40 | 11,55 | -7,53% | 5.799.280,00 |
| 09.02.2026 | 11,90 | 13,13 | 11,70 | 12,49 | 2,04% | 7.409.560,00 |
| 06.02.2026 | 11,28 | 12,28 | 11,02 | 12,24 | 15,69% | 8.506.788,00 |
| 05.02.2026 | 11,99 | 12,40 | 10,50 | 10,58 | -14,68% | 10.343.163,00 |
| 04.02.2026 | 14,66 | 14,71 | 12,00 | 12,40 | -15,53% | 15.119.595,00 |
| 03.02.2026 | 13,88 | 14,86 | 13,62 | 14,68 | 11,63% | 15.291.215,00 |
| 02.02.2026 | 12,39 | 13,69 | 12,31 | 13,15 | 5,71% | 9.850.226,00 |
| 30.01.2026 | 13,15 | 14,00 | 12,20 | 12,44 | -8,39% | 11.456.452,00 |
| 29.01.2026 | 12,90 | 13,78 | 12,37 | 13,58 | 13,36% | 18.134.504,00 |
| 28.01.2026 | 11,68 | 12,02 | 11,37 | 11,98 | 3,45% | 7.328.921,00 |
| 27.01.2026 | 11,06 | 11,68 | 10,82 | 11,58 | 6,24% | 5.549.164,00 |
| 26.01.2026 | 11,09 | 11,38 | 10,72 | 10,90 | -8,79% | 5.296.524,00 |
| 22.01.2026 | 11,70 | 12,14 | 11,47 | 11,95 | 6,03% | 9.827.887,00 |
| 21.01.2026 | 11,46 | 12,01 | 10,65 | 11,27 | 0,90% | 12.251.641,00 |
| 20.01.2026 | 10,35 | 11,95 | 10,30 | 11,17 | 1,55% | 10.146.499,00 |
| 16.01.2026 | 10,23 | 11,20 | 10,12 | 11,00 | 8,37% | 10.512.815,00 |
| 15.01.2026 | 10,45 | 10,84 | 10,11 | 10,15 | -2,03% | 8.669.103,00 |
| 14.01.2026 | 9,43 | 10,38 | 9,17 | 10,36 | 7,14% | 6.754.894,00 |
| 13.01.2026 | 10,16 | 10,22 | 9,39 | 9,67 | -3,40% | 7.644.134,00 |
| 12.01.2026 | 9,73 | 10,42 | 9,60 | 10,01 | 5,59% | 8.832.968,00 |
| 09.01.2026 | 9,40 | 9,61 | 9,14 | 9,48 | 2,60% | 6.225.914,00 |
| 08.01.2026 | 8,94 | 9,71 | 8,83 | 9,24 | 3,82% | 6.813.208,00 |
| 07.01.2026 | 8,96 | 9,03 | 8,72 | 8,90 | -3,16% | 6.641.141,00 |
| 06.01.2026 | 9,27 | 9,29 | 8,73 | 9,19 | -0,22% | 5.685.141,00 |
| 05.01.2026 | 9,30 | 9,49 | 8,98 | 9,21 | 5,38% | 5.830.042,00 |
| 02.01.2026 | 8,46 | 8,90 | 8,23 | 8,74 | 10,77% | 5.792.584,00 |
| 31.12.2025 | 7,85 | 8,01 | 7,71 | 7,89 | 0,77% | 6.439.425,00 |
| 30.12.2025 | 7,95 | 8,04 | 7,80 | 7,83 | -1,14% | 4.810.397,00 |
| 29.12.2025 | 8,11 | 8,32 | 7,82 | 7,92 | -4,23% | 5.399.653,00 |
| 26.12.2025 | 8,43 | 8,47 | 8,12 | 8,27 | -3,05% | 3.766.590,00 |
| 24.12.2025 | 8,60 | 8,63 | 8,39 | 8,53 | -2,18% | 2.699.215,00 |
| 23.12.2025 | 8,80 | 9,10 | 8,53 | 8,72 | -3,86% | 5.995.615,00 |
| 22.12.2025 | 9,22 | 9,44 | 8,84 | 9,07 | -2,99% | 6.061.523,00 |
| 19.12.2025 | 9,25 | 9,62 | 9,25 | 9,35 | 2,19% | 7.716.943,00 |
| 18.12.2025 | 9,12 | 9,65 | 9,03 | 9,15 | 4,21% | 5.165.119,00 |
| 17.12.2025 | 10,19 | 10,36 | 8,77 | 8,78 | -14,59% | 10.068.943,00 |
| 16.12.2025 | 9,90 | 10,36 | 9,84 | 10,28 | 2,29% | 4.122.255,00 |
| 15.12.2025 | 11,00 | 11,07 | 10,00 | 10,05 | -7,88% | 4.656.521,00 |
| 12.12.2025 | 11,29 | 11,58 | 10,80 | 10,91 | -1,18% | 4.288.065,00 |
| 10.12.2025 | 11,52 | 11,54 | 10,76 | 11,04 | -5,64% | 6.415.863,00 |
| 09.12.2025 | 11,61 | 11,99 | 11,35 | 11,70 | -0,85% | 5.136.016,00 |
| 08.12.2025 | 12,32 | 12,57 | 11,67 | 11,80 | -3,12% | 5.037.175,00 |
| 05.12.2025 | 12,14 | 12,56 | 12,06 | 12,18 | -0,33% | 4.583.905,00 |
| 04.12.2025 | 11,47 | 12,49 | 11,27 | 12,22 | 6,08% | 6.719.565,00 |
| 03.12.2025 | 10,69 | 11,54 | 10,50 | 11,52 | 6,08% | 5.197.701,00 |
| 02.12.2025 | 10,83 | 11,20 | 10,72 | 10,86 | 2,36% | 4.031.472,00 |
| 01.12.2025 | 10,87 | 10,99 | 10,50 | 10,61 | -6,27% | 3.089.269,00 |
| 28.11.2025 | 10,99 | 11,46 | 10,84 | 11,32 | 4,72% | 2.351.305,00 |
| 26.11.2025 | 10,92 | 11,00 | 10,40 | 10,81 | 0,75% | 4.739.898,00 |
| 25.11.2025 | 10,68 | 10,88 | 10,22 | 10,73 | -0,65% | 3.964.096,00 |
| 24.11.2025 | 10,24 | 10,85 | 10,16 | 10,80 | 6,82% | 6.642.552,00 |
| 21.11.2025 | 10,25 | 10,42 | 9,36 | 10,11 | -1,84% | 7.577.966,00 |
| 20.11.2025 | 11,50 | 11,80 | 10,29 | 10,30 | -4,72% | 7.372.076,00 |
| 19.11.2025 | 10,69 | 11,45 | 10,62 | 10,81 | 1,31% | 4.879.247,00 |
| 18.11.2025 | 10,13 | 11,11 | 9,91 | 10,67 | 2,30% | 7.661.066,00 |
| 17.11.2025 | 11,00 | 11,33 | 10,17 | 10,43 | -7,62% | 7.932.837,00 |
| 14.11.2025 | 10,80 | 11,74 | 10,63 | 11,29 | -3,67% | 6.433.172,00 |
| 13.11.2025 | 12,24 | 12,25 | 10,95 | 11,72 | -5,25% | 10.214.056,00 |
| 12.11.2025 | 13,28 | 13,85 | 12,05 | 12,37 | -4,26% | 9.481.645,00 |
| 11.11.2025 | 13,57 | 13,58 | 12,17 | 12,92 | -4,93% | 9.834.743,00 |
| 10.11.2025 | 13,39 | 14,49 | 12,90 | 13,59 | 6,76% | 12.962.588,00 |
| 07.11.2025 | 11,84 | 12,74 | 10,90 | 12,73 | 13,06% | 11.325.725,00 |