4,080$
6,81%
Echtzeit-Aktienkurs Amprius Technologies Inc
Bid:
Ask:
Aktienkurse zur Amprius Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 2,10 | 2,60 | 2,10 | 2,54 | 19,81% | 4.085.061,00 |
| 08.04.2025 | 2,60 | 2,60 | 2,10 | 2,12 | -13,11% | 2.947.244,00 |
| 07.04.2025 | 2,13 | 2,55 | 2,12 | 2,44 | 2,52% | 2.864.133,00 |
| 04.04.2025 | 2,37 | 2,44 | 2,25 | 2,38 | -6,30% | 2.879.620,00 |
| 03.04.2025 | 2,50 | 2,58 | 2,48 | 2,54 | -7,97% | 1.952.535,00 |
| 02.04.2025 | 2,51 | 2,78 | 2,48 | 2,76 | 6,98% | 2.578.936,00 |
| 01.04.2025 | 2,72 | 2,73 | 2,41 | 2,58 | -3,73% | 3.625.065,00 |
| 31.03.2025 | 2,64 | 2,75 | 2,60 | 2,68 | -4,63% | 1.797.760,00 |
| 28.03.2025 | 2,92 | 2,95 | 2,64 | 2,81 | -4,75% | 4.327.640,00 |
| 27.03.2025 | 3,02 | 3,08 | 2,86 | 2,95 | -3,59% | 3.291.566,00 |
| 26.03.2025 | 3,35 | 3,37 | 2,99 | 3,06 | -7,27% | 4.099.375,00 |
| 25.03.2025 | 3,26 | 3,32 | 3,02 | 3,30 | 0,00% | 6.371.711,00 |
| 24.03.2025 | 3,29 | 3,61 | 3,23 | 3,30 | 6,11% | 10.164.780,00 |
| 21.03.2025 | 2,19 | 3,11 | 2,07 | 3,11 | 34,63% | 11.724.909,00 |
| 20.03.2025 | 2,27 | 2,38 | 2,15 | 2,31 | 5,00% | 7.452.123,00 |
| 19.03.2025 | 2,25 | 2,39 | 2,19 | 2,20 | -1,35% | 3.920.413,00 |
| 18.03.2025 | 2,17 | 2,34 | 2,11 | 2,23 | 0,00% | 4.075.883,00 |
| 17.03.2025 | 2,10 | 2,29 | 2,07 | 2,23 | 9,31% | 4.008.283,00 |
| 14.03.2025 | 1,84 | 2,05 | 1,80 | 2,04 | 13,97% | 2.242.681,00 |
| 13.03.2025 | 1,91 | 1,91 | 1,74 | 1,79 | -4,79% | 1.594.690,00 |
| 12.03.2025 | 1,85 | 1,91 | 1,80 | 1,88 | 5,62% | 1.895.482,00 |
| 11.03.2025 | 1,83 | 1,87 | 1,70 | 1,78 | -2,73% | 2.149.205,00 |
| 10.03.2025 | 1,98 | 2,00 | 1,77 | 1,83 | -8,50% | 2.265.892,00 |
| 07.03.2025 | 2,01 | 2,06 | 1,87 | 2,00 | 0,50% | 2.213.159,00 |
| 06.03.2025 | 2,07 | 2,12 | 1,90 | 1,99 | -3,86% | 3.983.029,00 |
| 05.03.2025 | 2,26 | 2,33 | 2,06 | 2,07 | -6,76% | 2.969.036,00 |
| 04.03.2025 | 2,15 | 2,31 | 1,90 | 2,22 | -5,13% | 3.181.804,00 |
| 03.03.2025 | 2,60 | 2,65 | 2,30 | 2,34 | -8,24% | 2.203.928,00 |
| 28.02.2025 | 2,50 | 2,57 | 2,40 | 2,55 | 0,39% | 1.640.660,00 |
| 27.02.2025 | 2,78 | 2,84 | 2,53 | 2,54 | -8,30% | 2.173.004,00 |
| 26.02.2025 | 2,75 | 2,83 | 2,52 | 2,77 | 9,92% | 1.935.492,00 |
| 25.02.2025 | 2,83 | 2,83 | 2,43 | 2,52 | -9,68% | 3.974.411,00 |
| 24.02.2025 | 3,00 | 3,01 | 2,78 | 2,79 | -7,00% | 3.156.916,00 |
| 21.02.2025 | 3,35 | 3,40 | 3,00 | 3,00 | -9,64% | 3.196.460,00 |
| 20.02.2025 | 3,40 | 3,41 | 3,21 | 3,32 | -1,19% | 1.991.013,00 |
| 19.02.2025 | 3,39 | 3,58 | 3,34 | 3,36 | -0,59% | 2.900.715,00 |
| 18.02.2025 | 3,40 | 3,65 | 3,28 | 3,38 | -0,29% | 3.712.316,00 |
| 14.02.2025 | 3,47 | 3,54 | 3,31 | 3,39 | -0,88% | 1.290.593,00 |
| 13.02.2025 | 3,32 | 3,42 | 3,24 | 3,42 | 2,09% | 1.636.830,00 |
| 12.02.2025 | 3,24 | 3,37 | 3,22 | 3,35 | 0,30% | 1.749.060,00 |
| 11.02.2025 | 3,63 | 3,63 | 3,26 | 3,34 | -7,99% | 2.884.120,00 |
| 10.02.2025 | 3,68 | 3,98 | 3,62 | 3,63 | 0,55% | 4.774.465,00 |
| 07.02.2025 | 3,43 | 3,74 | 3,43 | 3,61 | 5,87% | 3.774.087,00 |
| 06.02.2025 | 3,16 | 3,46 | 3,11 | 3,41 | 8,25% | 3.739.186,00 |
| 05.02.2025 | 3,22 | 3,33 | 3,10 | 3,15 | -1,56% | 2.183.794,00 |
| 04.02.2025 | 3,28 | 3,30 | 3,16 | 3,20 | 0,00% | 1.624.411,00 |
| 03.02.2025 | 3,07 | 3,28 | 2,92 | 3,20 | -3,90% | 3.531.366,00 |
| 31.01.2025 | 3,37 | 3,55 | 3,21 | 3,33 | -0,30% | 2.768.975,00 |
| 30.01.2025 | 3,23 | 3,47 | 3,23 | 3,34 | 5,03% | 2.548.711,00 |
| 29.01.2025 | 3,30 | 3,34 | 3,10 | 3,18 | -2,45% | 1.980.525,00 |
| 28.01.2025 | 3,23 | 3,27 | 3,01 | 3,26 | 5,84% | 2.777.136,00 |
| 27.01.2025 | 3,55 | 3,61 | 3,03 | 3,08 | -15,38% | 4.888.766,00 |
| 24.01.2025 | 3,35 | 3,93 | 3,29 | 3,64 | 8,01% | 6.065.474,00 |
| 23.01.2025 | 3,42 | 3,57 | 3,27 | 3,37 | -2,60% | 2.048.484,00 |