11,080$
-3,90%
Echtzeit-Aktienkurs Amprius Technologies Inc
Bid:
Ask:
Aktienkurse zur Amprius Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 11,32 | 11,46 | 10,77 | 11,08 | -3,90% | 6.477.314,00 |
| 10.07.2026 | 11,98 | 12,05 | 11,37 | 11,53 | -2,95% | 4.555.422,00 |
| 09.07.2026 | 12,11 | 12,30 | 11,60 | 11,88 | 2,59% | 4.830.627,00 |
| 08.07.2026 | 11,55 | 11,93 | 11,18 | 11,58 | -1,19% | 7.119.320,00 |
| 07.07.2026 | 12,55 | 12,72 | 11,70 | 11,72 | -10,47% | 11.256.613,00 |
| 06.07.2026 | 12,53 | 13,68 | 12,46 | 13,09 | 5,74% | 6.347.766,00 |
| 02.07.2026 | 13,38 | 14,47 | 12,26 | 12,38 | -8,90% | 8.314.203,00 |
| 01.07.2026 | 13,53 | 14,11 | 13,13 | 13,59 | -1,95% | 7.253.326,00 |
| 30.06.2026 | 13,84 | 14,58 | 13,68 | 13,86 | 2,51% | 7.411.552,00 |
| 29.06.2026 | 13,29 | 13,84 | 12,99 | 13,52 | 4,73% | 5.923.887,00 |
| 26.06.2026 | 12,11 | 13,12 | 12,10 | 12,91 | 2,79% | 10.654.341,00 |
| 25.06.2026 | 12,86 | 13,08 | 11,76 | 12,56 | 0,32% | 9.507.454,00 |
| 24.06.2026 | 14,21 | 14,40 | 12,28 | 12,52 | -11,33% | 12.589.067,00 |
| 23.06.2026 | 14,98 | 15,21 | 14,09 | 14,12 | -9,78% | 7.485.216,00 |
| 22.06.2026 | 16,33 | 16,63 | 15,27 | 15,65 | -3,22% | 4.849.326,00 |
| 18.06.2026 | 15,30 | 16,19 | 14,84 | 16,17 | 7,80% | 7.798.331,00 |
| 17.06.2026 | 15,58 | 15,64 | 14,97 | 15,00 | -3,16% | 7.855.395,00 |
| 16.06.2026 | 16,70 | 16,80 | 15,40 | 15,49 | -7,91% | 6.245.740,00 |
| 15.06.2026 | 16,98 | 17,26 | 16,58 | 16,82 | 3,13% | 4.980.638,00 |
| 12.06.2026 | 17,21 | 17,45 | 15,85 | 16,31 | -4,62% | 6.408.801,00 |
| 11.06.2026 | 16,57 | 17,13 | 16,21 | 17,10 | 4,08% | 5.750.399,00 |
| 10.06.2026 | 17,09 | 17,67 | 16,41 | 16,43 | -5,68% | 4.850.587,00 |
| 09.06.2026 | 19,23 | 19,49 | 16,33 | 17,42 | -7,49% | 8.562.283,00 |
| 08.06.2026 | 20,22 | 20,44 | 18,50 | 18,83 | -4,37% | 4.712.267,00 |
| 05.06.2026 | 21,87 | 22,00 | 19,09 | 19,69 | -12,64% | 8.302.827,00 |
| 04.06.2026 | 21,30 | 22,94 | 20,80 | 22,54 | 3,68% | 7.367.518,00 |
| 03.06.2026 | 22,70 | 23,40 | 21,70 | 21,74 | -5,11% | 8.412.725,00 |
| 02.06.2026 | 21,82 | 24,23 | 21,70 | 22,91 | 5,33% | 10.360.295,00 |
| 01.06.2026 | 20,50 | 22,25 | 19,96 | 21,75 | 7,25% | 9.490.991,00 |
| 29.05.2026 | 20,54 | 20,78 | 19,16 | 20,28 | -2,73% | 7.953.680,00 |
| 28.05.2026 | 18,31 | 22,11 | 18,31 | 20,85 | 21,50% | 25.213.478,00 |
| 27.05.2026 | 17,56 | 17,68 | 16,81 | 17,16 | -3,76% | 4.841.578,00 |
| 26.05.2026 | 16,50 | 18,04 | 16,49 | 17,83 | 11,23% | 9.167.348,00 |
| 22.05.2026 | 15,58 | 16,35 | 15,43 | 16,03 | 4,77% | 7.423.144,00 |
| 21.05.2026 | 14,77 | 15,39 | 14,32 | 15,30 | 1,53% | 10.662.440,00 |
| 20.05.2026 | 15,65 | 15,80 | 14,25 | 15,07 | -2,65% | 14.463.365,00 |
| 19.05.2026 | 15,60 | 16,00 | 14,79 | 15,48 | -2,46% | 6.426.604,00 |
| 18.05.2026 | 16,71 | 16,84 | 15,08 | 15,87 | -5,82% | 7.187.420,00 |
| 15.05.2026 | 17,45 | 17,45 | 16,74 | 16,85 | -5,71% | 5.883.231,00 |
| 14.05.2026 | 17,41 | 18,21 | 17,31 | 17,87 | 2,00% | 5.132.072,00 |
| 13.05.2026 | 18,78 | 19,05 | 17,38 | 17,52 | -6,96% | 8.864.595,00 |
| 12.05.2026 | 17,31 | 18,89 | 17,23 | 18,83 | 6,50% | 10.172.790,00 |
| 11.05.2026 | 16,58 | 18,89 | 16,23 | 17,68 | 5,87% | 11.772.092,00 |
| 08.05.2026 | 16,92 | 17,15 | 16,00 | 16,70 | 3,66% | 12.410.460,00 |
| 07.05.2026 | 19,14 | 19,56 | 15,38 | 16,11 | -27,40% | 30.351.676,00 |
| 06.05.2026 | 21,59 | 22,35 | 20,70 | 22,19 | 3,69% | 6.764.606,00 |
| 05.05.2026 | 20,65 | 21,69 | 20,47 | 21,40 | 5,00% | 6.630.060,00 |
| 04.05.2026 | 21,38 | 21,47 | 19,81 | 20,38 | -2,35% | 5.228.003,00 |
| 01.05.2026 | 21,12 | 21,71 | 20,16 | 20,87 | -0,90% | 6.057.610,00 |
| 30.04.2026 | 20,46 | 21,48 | 20,42 | 21,06 | 3,54% | 5.563.545,00 |
| 29.04.2026 | 19,94 | 20,45 | 19,63 | 20,34 | 3,30% | 5.404.445,00 |
| 28.04.2026 | 20,68 | 21,09 | 19,10 | 19,69 | -8,08% | 7.947.724,00 |
| 27.04.2026 | 20,70 | 21,76 | 20,61 | 21,42 | 3,68% | 5.298.453,00 |
| 24.04.2026 | 22,00 | 22,24 | 20,32 | 20,66 | -4,92% | 5.924.826,00 |
| 23.04.2026 | 22,38 | 22,69 | 20,73 | 21,73 | -4,23% | 7.313.026,00 |
| 22.04.2026 | 21,86 | 22,80 | 21,27 | 22,69 | 5,88% | 10.189.134,00 |
| 21.04.2026 | 20,06 | 22,70 | 19,87 | 21,43 | 9,28% | 20.769.270,00 |
| 20.04.2026 | 18,47 | 20,19 | 18,31 | 19,61 | 5,03% | 10.679.513,00 |
| 17.04.2026 | 19,21 | 19,27 | 18,47 | 18,67 | -2,40% | 5.216.527,00 |
| 16.04.2026 | 18,45 | 19,30 | 17,89 | 19,13 | 4,54% | 8.629.482,00 |
| 15.04.2026 | 18,13 | 18,52 | 17,47 | 18,30 | 2,29% | 5.645.076,00 |
| 14.04.2026 | 19,00 | 19,16 | 17,23 | 17,89 | -2,72% | 7.607.522,00 |
| 13.04.2026 | 17,23 | 18,49 | 16,83 | 18,39 | 6,79% | 9.995.249,00 |
| 10.04.2026 | 16,31 | 17,44 | 16,25 | 17,22 | 6,63% | 6.049.264,00 |
| 09.04.2026 | 16,63 | 17,65 | 15,87 | 16,15 | -4,55% | 7.137.499,00 |
| 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 | 5,88% | 6.068.432,00 |
| 23.02.2026 | 10,31 | 10,77 | 9,90 | 10,20 | 7,14% | 7.797.836,00 |
| 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 |