11,720$
-5,25%
Echtzeit-Aktienkurs Amprius Technologies Inc
Bid:
Ask:
Aktienkurse zur Amprius Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 12,20 | 12,25 | 10,95 | 11,72 | -5,25% | 10.109.857,00 |
| 12.11.2025 | 13,28 | 13,85 | 12,05 | 12,37 | -4,26% | 9.439.995,00 |
| 11.11.2025 | 13,58 | 13,58 | 12,17 | 12,92 | -4,93% | 9.123.317,00 |
| 10.11.2025 | 13,39 | 14,49 | 12,90 | 13,59 | 6,76% | 12.902.200,00 |
| 07.11.2025 | 11,84 | 12,74 | 10,90 | 12,73 | 13,06% | 11.248.347,00 |
| 06.11.2025 | 12,72 | 12,80 | 10,62 | 11,26 | -13,65% | 13.122.330,00 |
| 05.11.2025 | 12,51 | 13,25 | 12,16 | 13,04 | 7,77% | 7.145.243,00 |
| 04.11.2025 | 12,42 | 12,86 | 12,09 | 12,10 | -10,77% | 7.635.936,00 |
| 03.11.2025 | 14,49 | 14,68 | 13,36 | 13,56 | -3,76% | 8.232.347,00 |
| 31.10.2025 | 12,73 | 14,22 | 12,54 | 14,09 | 14,65% | 11.712.027,00 |
| 30.10.2025 | 12,15 | 12,53 | 11,93 | 12,29 | -1,68% | 3.594.216,00 |
| 29.10.2025 | 12,02 | 12,90 | 11,83 | 12,50 | 5,04% | 6.277.520,00 |
| 28.10.2025 | 12,78 | 12,87 | 11,71 | 11,90 | -5,78% | 5.345.592,00 |
| 27.10.2025 | 13,26 | 13,38 | 12,37 | 12,63 | -2,02% | 6.199.211,00 |
| 24.10.2025 | 12,30 | 13,17 | 12,03 | 12,89 | 10,55% | 6.267.607,00 |
| 23.10.2025 | 11,49 | 11,95 | 11,35 | 11,66 | 2,37% | 4.054.304,00 |
| 22.10.2025 | 11,95 | 12,10 | 10,76 | 11,39 | -6,72% | 11.863.181,00 |
| 21.10.2025 | 13,15 | 13,30 | 12,05 | 12,21 | -9,76% | 9.162.383,00 |
| 20.10.2025 | 12,50 | 13,54 | 11,89 | 13,53 | 14,27% | 9.499.126,00 |
| 17.10.2025 | 12,55 | 12,56 | 11,58 | 11,84 | -7,36% | 10.356.201,00 |
| 16.10.2025 | 15,76 | 15,76 | 12,71 | 12,78 | -12,53% | 14.930.444,00 |
| 15.10.2025 | 14,01 | 16,03 | 13,91 | 14,61 | 10,26% | 19.763.537,00 |
| 14.10.2025 | 12,40 | 13,52 | 11,77 | 13,25 | 2,71% | 9.827.637,00 |
| 13.10.2025 | 12,55 | 13,91 | 12,52 | 12,90 | 8,13% | 11.233.888,00 |
| 10.10.2025 | 12,66 | 13,46 | 11,82 | 11,93 | -6,87% | 11.740.699,00 |
| 09.10.2025 | 12,82 | 13,37 | 12,39 | 12,81 | 3,14% | 6.506.073,00 |
| 08.10.2025 | 12,92 | 13,30 | 12,39 | 12,42 | -1,97% | 7.515.638,00 |
| 07.10.2025 | 13,59 | 14,07 | 12,65 | 12,67 | -5,73% | 10.225.428,00 |
| 06.10.2025 | 13,23 | 13,91 | 12,82 | 13,44 | 7,61% | 13.518.708,00 |
| 02.10.2025 | 12,18 | 13,21 | 11,96 | 12,49 | 3,74% | 11.472.740,00 |
| 01.10.2025 | 10,37 | 12,20 | 10,36 | 12,04 | 14,45% | 10.332.579,00 |
| 30.09.2025 | 10,59 | 10,77 | 10,05 | 10,52 | -1,41% | 7.775.483,00 |
| 29.09.2025 | 11,08 | 11,42 | 10,42 | 10,67 | -2,38% | 6.667.555,00 |
| 26.09.2025 | 11,01 | 11,69 | 10,74 | 10,93 | -1,26% | 5.782.203,00 |
| 25.09.2025 | 10,40 | 11,14 | 10,06 | 11,07 | -0,18% | 8.212.556,00 |
| 24.09.2025 | 11,90 | 12,00 | 10,85 | 11,09 | -5,13% | 9.020.851,00 |
| 23.09.2025 | 12,18 | 12,29 | 11,40 | 11,69 | -3,07% | 10.195.561,00 |
| 22.09.2025 | 11,53 | 12,07 | 11,15 | 12,06 | 2,46% | 8.170.350,00 |
| 19.09.2025 | 11,52 | 12,10 | 11,40 | 11,77 | 2,62% | 16.575.648,00 |
| 18.09.2025 | 10,65 | 11,54 | 10,51 | 11,47 | 10,39% | 14.157.466,00 |
| 17.09.2025 | 9,15 | 10,43 | 8,91 | 10,39 | 13,68% | 16.298.217,00 |
| 16.09.2025 | 8,31 | 9,24 | 8,08 | 9,14 | 9,20% | 11.483.374,00 |
| 15.09.2025 | 8,39 | 8,76 | 8,17 | 8,37 | 2,95% | 8.726.980,00 |
| 12.09.2025 | 8,13 | 8,34 | 7,96 | 8,13 | -0,12% | 6.008.469,00 |
| 11.09.2025 | 7,68 | 8,47 | 7,41 | 8,14 | 10,45% | 13.226.312,00 |
| 10.09.2025 | 8,01 | 8,18 | 7,37 | 7,37 | -5,75% | 9.227.319,00 |
| 09.09.2025 | 7,73 | 7,86 | 7,31 | 7,82 | 1,69% | 7.737.597,00 |
| 08.09.2025 | 7,18 | 7,94 | 7,18 | 7,69 | 8,16% | 10.353.852,00 |
| 05.09.2025 | 7,04 | 7,32 | 6,68 | 7,11 | 2,60% | 4.188.969,00 |
| 04.09.2025 | 7,00 | 7,13 | 6,83 | 6,93 | -2,26% | 5.256.297,00 |
| 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 |