7,090$
-3,14%
Echtzeit-Aktienkurs Amprius Technologies Inc
Bid:
Ask:
Aktienkurse zur Amprius Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 7,45 | 7,52 | 7,08 | 7,09 | -3,14% | 3.833.931,00 |
| 02.09.2025 | 6,84 | 7,42 | 6,66 | 7,32 | 3,24% | 4.515.343,00 |
| 29.08.2025 | 7,36 | 7,36 | 6,78 | 7,09 | -3,93% | 4.671.346,00 |
| 28.08.2025 | 7,38 | 7,51 | 7,02 | 7,38 | 1,10% | 4.375.380,00 |
| 27.08.2025 | 7,83 | 7,85 | 7,29 | 7,30 | -6,53% | 4.881.388,00 |
| 26.08.2025 | 7,56 | 7,86 | 7,43 | 7,81 | 1,69% | 7.148.228,00 |
| 25.08.2025 | 7,16 | 7,75 | 6,96 | 7,68 | 7,11% | 6.263.485,00 |
| 22.08.2025 | 6,72 | 7,31 | 6,70 | 7,17 | 5,60% | 5.938.665,00 |
| 21.08.2025 | 6,60 | 6,95 | 6,55 | 6,79 | 0,74% | 3.505.698,00 |
| 20.08.2025 | 6,62 | 6,83 | 6,36 | 6,74 | 0,00% | 4.912.963,00 |
| 19.08.2025 | 7,20 | 7,21 | 6,68 | 6,74 | -6,52% | 4.549.353,00 |
| 18.08.2025 | 7,04 | 7,31 | 6,86 | 7,21 | 1,41% | 4.055.463,00 |
| 15.08.2025 | 7,42 | 7,43 | 6,94 | 7,11 | -4,44% | 4.874.459,00 |
| 14.08.2025 | 7,45 | 7,75 | 7,21 | 7,44 | -3,00% | 5.240.637,00 |
| 13.08.2025 | 7,90 | 8,07 | 7,05 | 7,67 | -1,16% | 12.853.533,00 |
| 12.08.2025 | 7,69 | 8,16 | 7,55 | 7,76 | 0,91% | 8.734.660,00 |
| 11.08.2025 | 8,16 | 8,51 | 7,63 | 7,69 | -4,59% | 10.439.805,00 |
| 08.08.2025 | 8,60 | 9,66 | 7,64 | 8,06 | 4,40% | 21.515.539,00 |
| 07.08.2025 | 8,00 | 8,05 | 7,43 | 7,72 | -2,28% | 6.107.630,00 |
| 06.08.2025 | 8,32 | 8,36 | 7,80 | 7,90 | -5,05% | 8.015.145,00 |
| 05.08.2025 | 7,81 | 8,49 | 7,68 | 8,32 | 10,34% | 11.025.753,00 |
| 04.08.2025 | 6,86 | 7,79 | 6,76 | 7,54 | 18,55% | 9.925.903,00 |
| 01.08.2025 | 6,45 | 6,58 | 6,07 | 6,36 | -8,23% | 7.045.239,00 |
| 31.07.2025 | 7,10 | 7,33 | 6,83 | 6,93 | -1,14% | 6.306.149,00 |
| 30.07.2025 | 7,19 | 7,35 | 6,87 | 7,01 | -1,82% | 6.094.491,00 |
| 29.07.2025 | 8,15 | 8,15 | 7,08 | 7,14 | -13,87% | 10.085.395,00 |
| 28.07.2025 | 8,23 | 8,65 | 7,99 | 8,29 | 1,10% | 7.258.932,00 |
| 25.07.2025 | 8,30 | 8,35 | 7,86 | 8,20 | -1,09% | 6.057.450,00 |
| 24.07.2025 | 8,07 | 8,38 | 7,75 | 8,29 | 3,24% | 6.940.949,00 |
| 23.07.2025 | 8,47 | 8,56 | 7,81 | 8,03 | -1,95% | 7.909.744,00 |
| 22.07.2025 | 8,19 | 8,47 | 7,66 | 8,19 | -2,27% | 11.941.488,00 |
| 21.07.2025 | 8,99 | 9,09 | 8,36 | 8,38 | -3,23% | 12.347.032,00 |
| 18.07.2025 | 8,45 | 9,00 | 8,01 | 8,66 | 7,44% | 19.794.337,00 |
| 17.07.2025 | 7,42 | 8,12 | 7,21 | 8,06 | 8,19% | 14.353.013,00 |
| 16.07.2025 | 7,45 | 7,80 | 7,22 | 7,45 | -0,53% | 11.943.015,00 |
| 15.07.2025 | 7,37 | 7,77 | 7,29 | 7,49 | 11,29% | 16.765.987,00 |
| 14.07.2025 | 6,43 | 6,75 | 6,23 | 6,73 | 4,50% | 7.934.185,00 |
| 11.07.2025 | 6,30 | 6,50 | 5,88 | 6,44 | -0,92% | 10.346.598,00 |
| 10.07.2025 | 6,53 | 6,96 | 6,31 | 6,50 | 9,06% | 17.085.402,00 |
| 09.07.2025 | 5,60 | 6,10 | 5,39 | 5,96 | 7,78% | 15.627.254,00 |
| 08.07.2025 | 5,39 | 5,60 | 4,96 | 5,53 | 11,94% | 15.819.293,00 |
| 07.07.2025 | 4,75 | 4,98 | 4,49 | 4,94 | 5,56% | 8.073.549,00 |
| 03.07.2025 | 4,49 | 4,83 | 4,37 | 4,68 | 6,85% | 5.671.545,00 |
| 02.07.2025 | 3,98 | 4,39 | 3,92 | 4,38 | 12,02% | 5.003.313,00 |
| 01.07.2025 | 4,20 | 4,23 | 3,80 | 3,91 | -7,13% | 5.697.999,00 |
| 30.06.2025 | 4,18 | 4,34 | 4,05 | 4,21 | 3,44% | 4.333.701,00 |
| 27.06.2025 | 4,35 | 4,35 | 4,00 | 4,07 | -4,68% | 13.684.837,00 |
| 26.06.2025 | 3,76 | 4,30 | 3,76 | 4,27 | 12,96% | 9.632.539,00 |
| 25.06.2025 | 3,86 | 3,93 | 3,64 | 3,78 | -0,26% | 3.424.025,00 |
| 24.06.2025 | 3,67 | 3,83 | 3,57 | 3,79 | 9,86% | 3.929.367,00 |
| 23.06.2025 | 3,72 | 3,77 | 3,43 | 3,45 | -10,16% | 4.785.932,00 |
| 20.06.2025 | 3,82 | 3,90 | 3,43 | 3,84 | 1,86% | 5.703.009,00 |
| 18.06.2025 | 3,75 | 3,92 | 3,72 | 3,77 | -0,26% | 3.379.671,00 |
| 17.06.2025 | 4,00 | 4,03 | 3,77 | 3,78 | -7,35% | 4.820.492,00 |
| 16.06.2025 | 3,91 | 4,27 | 3,90 | 4,08 | 6,81% | 5.234.388,00 |
| 13.06.2025 | 3,71 | 3,95 | 3,71 | 3,82 | -3,05% | 5.079.467,00 |
| 12.06.2025 | 3,36 | 4,05 | 3,29 | 3,94 | 17,96% | 11.570.924,00 |
| 11.06.2025 | 3,19 | 3,35 | 3,12 | 3,34 | 6,71% | 5.736.047,00 |
| 10.06.2025 | 3,18 | 3,27 | 3,07 | 3,13 | -0,63% | 4.749.024,00 |
| 09.06.2025 | 2,99 | 3,15 | 2,98 | 3,15 | 8,62% | 5.209.931,00 |
| 06.06.2025 | 2,66 | 2,92 | 2,66 | 2,90 | 10,27% | 3.769.567,00 |
| 05.06.2025 | 2,79 | 2,79 | 2,61 | 2,63 | -4,01% | 2.486.833,00 |
| 04.06.2025 | 2,69 | 2,74 | 2,55 | 2,74 | 3,40% | 2.668.465,00 |
| 03.06.2025 | 2,68 | 2,74 | 2,60 | 2,65 | 0,38% | 2.106.809,00 |
| 02.06.2025 | 2,70 | 2,76 | 2,63 | 2,64 | -1,86% | 1.756.449,00 |
| 30.05.2025 | 2,80 | 2,85 | 2,66 | 2,69 | -4,95% | 2.536.901,00 |
| 29.05.2025 | 3,15 | 3,17 | 2,83 | 2,83 | -5,03% | 3.831.209,00 |
| 28.05.2025 | 2,94 | 3,02 | 2,79 | 2,98 | 6,05% | 5.280.578,00 |
| 27.05.2025 | 2,88 | 3,05 | 2,76 | 2,81 | 3,69% | 6.893.738,00 |
| 23.05.2025 | 2,46 | 2,72 | 2,42 | 2,71 | 7,54% | 4.181.363,00 |
| 22.05.2025 | 2,37 | 2,54 | 2,34 | 2,52 | 4,13% | 1.987.058,00 |
| 21.05.2025 | 2,52 | 2,54 | 2,39 | 2,42 | -5,10% | 2.415.494,00 |
| 20.05.2025 | 2,62 | 2,62 | 2,48 | 2,55 | -2,67% | 2.088.781,00 |
| 19.05.2025 | 2,63 | 2,69 | 2,57 | 2,62 | -3,68% | 2.546.915,00 |
| 16.05.2025 | 2,76 | 2,80 | 2,60 | 2,72 | -0,37% | 3.511.404,00 |
| 15.05.2025 | 2,76 | 2,79 | 2,67 | 2,73 | -3,53% | 2.907.969,00 |
| 14.05.2025 | 2,86 | 2,91 | 2,76 | 2,83 | -1,39% | 3.061.485,00 |
| 13.05.2025 | 2,77 | 2,92 | 2,72 | 2,87 | 4,74% | 3.683.590,00 |
| 12.05.2025 | 2,56 | 2,75 | 2,48 | 2,74 | 10,93% | 5.565.046,00 |
| 09.05.2025 | 2,59 | 2,59 | 2,32 | 2,47 | -0,80% | 4.186.179,00 |
| 08.05.2025 | 2,43 | 2,55 | 2,38 | 2,49 | 5,51% | 3.420.918,00 |
| 07.05.2025 | 2,33 | 2,37 | 2,26 | 2,36 | 1,72% | 1.932.201,00 |
| 06.05.2025 | 2,20 | 2,32 | 2,16 | 2,32 | 1,75% | 1.772.537,00 |
| 05.05.2025 | 2,32 | 2,38 | 2,24 | 2,28 | -2,98% | 1.687.510,00 |
| 02.05.2025 | 2,22 | 2,41 | 2,22 | 2,35 | 7,31% | 2.645.096,00 |
| 01.05.2025 | 2,23 | 2,30 | 2,17 | 2,19 | 1,39% | 1.994.954,00 |
| 30.04.2025 | 2,21 | 2,21 | 2,10 | 2,16 | -2,70% | 1.410.246,00 |
| 29.04.2025 | 2,53 | 2,56 | 1,97 | 2,22 | -12,60% | 11.195.338,00 |
| 28.04.2025 | 2,56 | 2,57 | 2,37 | 2,54 | -0,78% | 1.989.208,00 |
| 25.04.2025 | 2,48 | 2,56 | 2,44 | 2,56 | 2,81% | 1.232.957,00 |
| 24.04.2025 | 2,49 | 2,50 | 2,37 | 2,49 | 6,41% | 2.016.927,00 |
| 23.04.2025 | 2,36 | 2,55 | 2,31 | 2,34 | 7,83% | 2.512.046,00 |
| 22.04.2025 | 2,11 | 2,20 | 2,07 | 2,17 | 4,83% | 1.496.941,00 |
| 21.04.2025 | 2,09 | 2,15 | 2,00 | 2,07 | -3,27% | 1.776.378,00 |
| 17.04.2025 | 2,24 | 2,26 | 2,14 | 2,14 | -4,89% | 1.469.390,00 |
| 16.04.2025 | 2,42 | 2,36 | 2,21 | 2,25 | -7,79% | 1.855.144,00 |
| 15.04.2025 | 2,53 | 2,52 | 2,37 | 2,44 | 1,24% | 1.563.581,00 |
| 14.04.2025 | 2,52 | 2,56 | 2,34 | 2,41 | -0,82% | 1.469.261,00 |
| 11.04.2025 | 2,34 | 2,44 | 2,28 | 2,43 | 3,85% | 1.215.069,00 |
| 10.04.2025 | 2,49 | 2,51 | 2,29 | 2,34 | -7,87% | 2.211.843,00 |