9,670$
0,62%
Echtzeit-Aktienkurs Amprius Technologies
Bid:
Ask:
Aktienkurse zur Amprius Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 9,88 | 9,91 | 9,54 | 9,67 | 0,62% | 5.033.265,00 |
| 01.10.2026 | 9,62 | 9,99 | 9,36 | 9,61 | -0,72% | 5.306.170,00 |
| 30.09.2026 | 9,75 | 9,99 | 9,62 | 9,68 | 1,57% | 6.853.572,00 |
| 29.09.2026 | 9,56 | 9,73 | 9,33 | 9,53 | -0,73% | 6.573.250,00 |
| 28.09.2026 | 10,88 | 11,23 | 9,47 | 9,60 | -1,54% | 14.746.543,00 |
| 25.09.2026 | 9,84 | 10,02 | 9,65 | 9,75 | 0,62% | 3.997.324,00 |
| 24.09.2026 | 9,51 | 9,86 | 9,37 | 9,69 | -0,41% | 4.679.912,00 |
| 23.09.2026 | 9,93 | 10,17 | 9,70 | 9,73 | -2,51% | 5.260.615,00 |
| 22.09.2026 | 9,80 | 10,05 | 9,62 | 9,98 | 3,85% | 4.394.576,00 |
| 21.09.2026 | 9,80 | 9,93 | 9,49 | 9,61 | 1,16% | 4.075.267,00 |
| 18.09.2026 | 9,70 | 9,85 | 9,20 | 9,50 | -0,42% | 4.690.150,00 |
| 17.09.2026 | 9,49 | 9,78 | 9,40 | 9,54 | 4,84% | 4.539.178,00 |
| 16.09.2026 | 9,26 | 9,29 | 8,76 | 9,10 | -0,66% | 4.976.313,00 |
| 15.09.2026 | 9,17 | 9,28 | 8,93 | 9,16 | -0,11% | 3.764.578,00 |
| 14.09.2026 | 8,93 | 9,32 | 8,85 | 9,17 | -2,86% | 4.321.167,00 |
| 11.09.2026 | 9,70 | 9,78 | 9,42 | 9,44 | -1,15% | 3.370.626,00 |
| 10.09.2026 | 9,61 | 9,94 | 9,53 | 9,55 | -3,24% | 3.580.474,00 |
| 09.09.2026 | 10,30 | 10,40 | 9,84 | 9,87 | -5,00% | 5.579.077,00 |
| 08.09.2026 | 10,14 | 10,60 | 10,00 | 10,39 | 5,06% | 5.576.823,00 |
| 04.09.2026 | 9,63 | 9,95 | 9,61 | 9,89 | 2,70% | 4.186.448,00 |
| 03.09.2026 | 9,54 | 9,71 | 9,40 | 9,63 | 1,16% | 4.075.540,00 |
| 02.09.2026 | 9,57 | 9,65 | 9,37 | 9,52 | 0,42% | 5.380.668,00 |
| 01.09.2026 | 9,64 | 9,69 | 9,40 | 9,48 | -4,05% | 3.990.981,00 |
| 31.08.2026 | 9,75 | 9,95 | 9,61 | 9,88 | -0,10% | 3.703.535,00 |
| 28.08.2026 | 10,55 | 10,55 | 9,88 | 9,89 | -5,90% | 3.621.959,00 |
| 27.08.2026 | 10,60 | 10,64 | 10,35 | 10,51 | 3,04% | 3.489.350,00 |
| 26.08.2026 | 10,14 | 10,44 | 9,95 | 10,20 | 0,20% | 4.322.333,00 |
| 25.08.2026 | 10,06 | 10,34 | 10,03 | 10,18 | 3,25% | 4.061.184,00 |
| 24.08.2026 | 10,20 | 10,20 | 9,83 | 9,86 | -4,64% | 3.830.578,00 |
| 21.08.2026 | 10,28 | 10,49 | 10,08 | 10,34 | 1,37% | 3.487.080,00 |
| 20.08.2026 | 10,67 | 10,72 | 9,94 | 10,20 | -4,05% | 5.314.977,00 |
| 19.08.2026 | 10,83 | 10,83 | 10,25 | 10,63 | -0,75% | 3.949.178,00 |
| 18.08.2026 | 10,85 | 11,36 | 10,66 | 10,71 | -7,51% | 5.106.894,00 |
| 17.08.2026 | 12,25 | 12,45 | 11,45 | 11,58 | -7,43% | 6.489.895,00 |
| 14.08.2026 | 12,91 | 13,42 | 12,49 | 12,51 | 4,77% | 9.024.005,00 |
| 13.08.2026 | 12,22 | 12,33 | 11,82 | 11,94 | -2,45% | 4.225.690,00 |
| 12.08.2026 | 12,61 | 12,69 | 12,01 | 12,24 | 1,32% | 4.338.502,00 |
| 11.08.2026 | 11,77 | 12,09 | 11,41 | 12,08 | 2,29% | 4.629.268,00 |
| 10.08.2026 | 11,98 | 12,48 | 11,77 | 11,81 | -0,34% | 6.533.748,00 |
| 07.08.2026 | 11,57 | 11,99 | 11,06 | 11,85 | 5,90% | 6.344.530,00 |
| 06.08.2026 | 11,07 | 11,88 | 10,76 | 11,19 | -4,52% | 9.286.835,00 |
| 05.08.2026 | 12,40 | 12,44 | 11,55 | 11,72 | 8,42% | 12.144.821,00 |
| 04.08.2026 | 10,60 | 11,03 | 10,48 | 10,81 | 6,82% | 7.963.357,00 |
| 03.08.2026 | 9,44 | 10,25 | 9,25 | 10,12 | 5,42% | 4.544.784,00 |
| 31.07.2026 | 9,87 | 10,03 | 9,29 | 9,60 | 1,37% | 5.244.231,00 |
| 30.07.2026 | 8,94 | 9,52 | 8,90 | 9,47 | 12,20% | 5.995.052,00 |
| 29.07.2026 | 9,13 | 9,18 | 8,44 | 8,44 | -7,56% | 5.942.571,00 |
| 28.07.2026 | 9,30 | 9,37 | 8,75 | 9,13 | -5,97% | 6.166.815,00 |
| 27.07.2026 | 9,22 | 9,73 | 9,03 | 9,71 | 5,09% | 5.444.270,00 |
| 24.07.2026 | 10,08 | 10,08 | 9,23 | 9,24 | -6,76% | 4.222.042,00 |
| 23.07.2026 | 10,00 | 10,47 | 9,81 | 9,91 | -2,56% | 4.019.049,00 |
| 22.07.2026 | 10,50 | 10,85 | 10,16 | 10,17 | -6,53% | 4.749.909,00 |
| 21.07.2026 | 10,45 | 10,91 | 10,24 | 10,88 | 7,30% | 5.047.284,00 |
| 20.07.2026 | 10,33 | 10,38 | 9,93 | 10,14 | -0,20% | 4.625.507,00 |
| 17.07.2026 | 9,94 | 10,45 | 9,50 | 10,16 | 0,59% | 5.834.854,00 |
| 16.07.2026 | 10,96 | 10,97 | 9,80 | 10,10 | -10,93% | 9.676.717,00 |
| 15.07.2026 | 11,20 | 11,60 | 10,95 | 11,34 | 1,98% | 4.294.845,00 |
| 14.07.2026 | 11,31 | 11,49 | 11,01 | 11,12 | 0,36% | 5.071.458,00 |
| 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 |