5,500$
0,18%
Echtzeit-Aktienkurs Amplify Energy Corp.
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 5,41 | 5,60 | 5,33 | 5,50 | 0,18% | 410.977,00 |
| 25.02.2026 | 5,46 | 5,50 | 5,22 | 5,49 | 0,55% | 589.496,00 |
| 24.02.2026 | 5,52 | 5,60 | 5,29 | 5,46 | -4,38% | 695.160,00 |
| 20.02.2026 | 5,60 | 5,73 | 5,53 | 5,71 | 1,42% | 501.868,00 |
| 19.02.2026 | 5,45 | 5,67 | 5,44 | 5,63 | 4,84% | 715.246,00 |
| 18.02.2026 | 5,27 | 5,37 | 5,23 | 5,37 | 3,87% | 517.744,00 |
| 17.02.2026 | 5,39 | 5,42 | 5,10 | 5,17 | -4,61% | 420.932,00 |
| 13.02.2026 | 5,27 | 5,48 | 5,21 | 5,42 | 2,26% | 358.379,00 |
| 12.02.2026 | 5,60 | 5,64 | 5,18 | 5,30 | -5,86% | 574.255,00 |
| 11.02.2026 | 5,47 | 5,75 | 5,45 | 5,63 | 4,45% | 750.084,00 |
| 10.02.2026 | 5,31 | 5,43 | 5,16 | 5,39 | 1,70% | 373.041,00 |
| 09.02.2026 | 5,18 | 5,33 | 5,15 | 5,30 | 2,32% | 369.163,00 |
| 06.02.2026 | 4,95 | 5,19 | 4,90 | 5,18 | 6,80% | 528.589,00 |
| 05.02.2026 | 4,98 | 4,99 | 4,71 | 4,85 | -3,19% | 684.327,00 |
| 04.02.2026 | 5,06 | 5,08 | 4,90 | 5,01 | 0,80% | 790.044,00 |
| 03.02.2026 | 4,78 | 5,03 | 4,74 | 4,97 | 3,97% | 831.486,00 |
| 02.02.2026 | 4,89 | 4,89 | 4,75 | 4,78 | -4,78% | 477.770,00 |
| 30.01.2026 | 4,89 | 5,14 | 4,89 | 5,02 | -0,20% | 912.457,00 |
| 29.01.2026 | 4,97 | 5,14 | 4,88 | 5,03 | 4,14% | 797.097,00 |
| 28.01.2026 | 4,75 | 4,90 | 4,73 | 4,83 | 1,05% | 579.919,00 |
| 27.01.2026 | 4,68 | 4,80 | 4,65 | 4,78 | 2,58% | 339.565,00 |
| 26.01.2026 | 4,76 | 4,76 | 4,59 | 4,66 | 0,87% | 370.352,00 |
| 22.01.2026 | 4,78 | 4,82 | 4,57 | 4,62 | -3,14% | 444.575,00 |
| 21.01.2026 | 4,76 | 4,95 | 4,70 | 4,77 | 2,58% | 547.676,00 |
| 20.01.2026 | 4,73 | 4,85 | 4,65 | 4,65 | -2,72% | 635.727,00 |
| 16.01.2026 | 4,85 | 4,86 | 4,74 | 4,78 | -0,42% | 531.135,00 |
| 15.01.2026 | 4,85 | 4,87 | 4,72 | 4,80 | -3,42% | 650.728,00 |
| 14.01.2026 | 4,90 | 5,13 | 4,88 | 4,97 | 2,90% | 781.283,00 |
| 13.01.2026 | 4,73 | 4,92 | 4,73 | 4,83 | 3,65% | 538.187,00 |
| 12.01.2026 | 4,58 | 4,77 | 4,51 | 4,66 | 1,53% | 492.752,00 |
| 09.01.2026 | 4,61 | 4,62 | 4,51 | 4,59 | 0,22% | 493.294,00 |
| 08.01.2026 | 4,43 | 4,65 | 4,42 | 4,58 | 4,57% | 889.638,00 |
| 07.01.2026 | 4,52 | 4,52 | 4,36 | 4,38 | -3,74% | 753.911,00 |
| 06.01.2026 | 4,50 | 4,58 | 4,42 | 4,55 | 1,11% | 507.258,00 |
| 05.01.2026 | 4,54 | 4,65 | 4,35 | 4,50 | -2,81% | 1.049.317,00 |
| 02.01.2026 | 4,62 | 4,66 | 4,51 | 4,63 | 1,31% | 538.627,00 |
| 31.12.2025 | 4,61 | 4,65 | 4,47 | 4,57 | -1,30% | 646.165,00 |
| 30.12.2025 | 4,65 | 4,72 | 4,58 | 4,63 | -0,22% | 654.392,00 |
| 29.12.2025 | 4,56 | 4,68 | 4,52 | 4,64 | 1,75% | 691.894,00 |
| 26.12.2025 | 4,69 | 4,69 | 4,51 | 4,56 | -3,18% | 630.887,00 |
| 24.12.2025 | 4,81 | 4,82 | 4,66 | 4,71 | -2,08% | 275.986,00 |
| 23.12.2025 | 4,79 | 4,86 | 4,71 | 4,81 | 0,42% | 453.647,00 |
| 22.12.2025 | 4,81 | 4,95 | 4,77 | 4,79 | 0,84% | 417.644,00 |
| 19.12.2025 | 4,65 | 4,77 | 4,63 | 4,75 | 3,49% | 695.428,00 |
| 18.12.2025 | 4,70 | 4,70 | 4,56 | 4,59 | -2,13% | 475.062,00 |
| 17.12.2025 | 4,66 | 4,71 | 4,59 | 4,69 | 2,18% | 376.606,00 |
| 16.12.2025 | 4,65 | 4,66 | 4,53 | 4,59 | -2,55% | 551.572,00 |
| 15.12.2025 | 4,88 | 4,90 | 4,65 | 4,71 | -2,89% | 753.459,00 |
| 12.12.2025 | 5,05 | 5,07 | 4,83 | 4,85 | -3,58% | 598.715,00 |
| 11.12.2025 | 5,12 | 5,16 | 4,97 | 5,03 | -3,27% | 626.802,00 |
| 10.12.2025 | 5,34 | 5,36 | 5,13 | 5,20 | -2,99% | 674.308,00 |
| 09.12.2025 | 5,20 | 5,38 | 5,20 | 5,36 | 2,68% | 569.780,00 |
| 08.12.2025 | 5,51 | 5,51 | 5,17 | 5,22 | -6,12% | 767.649,00 |
| 05.12.2025 | 5,65 | 5,76 | 5,55 | 5,56 | -1,94% | 665.160,00 |
| 04.12.2025 | 5,76 | 5,90 | 5,66 | 5,67 | -2,07% | 709.193,00 |
| 03.12.2025 | 5,68 | 5,86 | 5,68 | 5,79 | 2,66% | 573.392,00 |
| 02.12.2025 | 5,80 | 5,80 | 5,63 | 5,64 | -2,59% | 690.528,00 |
| 01.12.2025 | 5,42 | 5,91 | 5,42 | 5,79 | 5,27% | 1.021.025,00 |
| 28.11.2025 | 5,30 | 5,57 | 5,29 | 5,50 | 3,77% | 340.132,00 |
| 26.11.2025 | 5,23 | 5,40 | 5,21 | 5,30 | 1,15% | 708.792,00 |
| 25.11.2025 | 5,31 | 5,40 | 5,17 | 5,24 | -3,50% | 489.387,00 |
| 24.11.2025 | 5,32 | 5,44 | 5,21 | 5,43 | 2,65% | 647.847,00 |
| 20.11.2025 | 5,38 | 5,60 | 5,26 | 5,29 | -0,19% | 836.554,00 |
| 19.11.2025 | 5,31 | 5,31 | 5,17 | 5,30 | -3,64% | 543.552,00 |
| 18.11.2025 | 5,25 | 5,58 | 5,21 | 5,50 | 3,97% | 786.164,00 |
| 17.11.2025 | 5,62 | 5,65 | 5,26 | 5,29 | -6,04% | 789.099,00 |
| 13.11.2025 | 5,79 | 5,89 | 5,55 | 5,63 | -2,60% | 894.932,00 |
| 12.11.2025 | 5,75 | 5,86 | 5,65 | 5,78 | -1,37% | 1.019.746,00 |
| 11.11.2025 | 5,69 | 5,90 | 5,64 | 5,86 | 2,99% | 1.262.078,00 |
| 10.11.2025 | 5,43 | 5,72 | 5,16 | 5,69 | 6,16% | 2.259.081,00 |
| 07.11.2025 | 4,90 | 5,43 | 4,87 | 5,36 | 9,39% | 2.731.730,00 |
| 06.11.2025 | 4,55 | 5,20 | 4,50 | 4,90 | 7,22% | 2.499.848,00 |
| 05.11.2025 | 4,55 | 4,66 | 4,50 | 4,57 | 1,56% | 1.042.281,00 |
| 04.11.2025 | 4,52 | 4,60 | 4,39 | 4,50 | -3,85% | 767.099,00 |
| 03.11.2025 | 4,50 | 4,72 | 4,44 | 4,68 | 3,08% | 616.255,00 |
| 31.10.2025 | 4,52 | 4,65 | 4,37 | 4,54 | 2,48% | 785.858,00 |
| 30.10.2025 | 4,40 | 4,50 | 4,28 | 4,43 | 0,23% | 695.345,00 |
| 29.10.2025 | 4,62 | 4,62 | 4,36 | 4,42 | 2,08% | 1.347.179,00 |
| 28.10.2025 | 4,55 | 4,55 | 4,25 | 4,33 | -4,63% | 1.070.844,00 |
| 27.10.2025 | 4,67 | 4,74 | 4,52 | 4,54 | -4,62% | 875.901,00 |
| 24.10.2025 | 4,88 | 4,88 | 4,67 | 4,76 | 0,21% | 785.921,00 |
| 23.10.2025 | 4,62 | 4,76 | 4,57 | 4,75 | 8,20% | 917.881,00 |
| 22.10.2025 | 4,28 | 4,45 | 4,22 | 4,39 | 4,28% | 995.727,00 |
| 21.10.2025 | 4,20 | 4,28 | 4,13 | 4,21 | -0,47% | 667.639,00 |
| 20.10.2025 | 4,23 | 4,33 | 4,17 | 4,23 | 0,71% | 904.291,00 |
| 17.10.2025 | 4,57 | 4,58 | 4,14 | 4,20 | -8,89% | 2.055.185,00 |
| 16.10.2025 | 4,72 | 4,80 | 4,54 | 4,61 | -0,86% | 1.512.014,00 |
| 15.10.2025 | 4,49 | 4,74 | 4,35 | 4,65 | 6,16% | 2.674.106,00 |
| 14.10.2025 | 4,42 | 4,55 | 4,26 | 4,38 | -4,78% | 1.575.904,00 |
| 13.10.2025 | 4,78 | 4,80 | 4,54 | 4,60 | -2,13% | 2.270.443,00 |
| 10.10.2025 | 5,15 | 5,15 | 4,64 | 4,70 | -9,62% | 2.296.249,00 |
| 09.10.2025 | 5,22 | 5,44 | 5,07 | 5,20 | 0,58% | 1.314.781,00 |
| 08.10.2025 | 5,14 | 5,28 | 5,04 | 5,17 | 1,37% | 1.707.543,00 |
| 07.10.2025 | 5,06 | 5,12 | 4,86 | 5,10 | 0,00% | 1.416.415,00 |
| 06.10.2025 | 5,19 | 5,24 | 4,96 | 5,10 | 5,15% | 1.846.680,00 |
| 02.10.2025 | 5,23 | 5,27 | 4,81 | 4,85 | -7,27% | 2.475.580,00 |
| 01.10.2025 | 5,20 | 5,30 | 5,04 | 5,23 | -0,38% | 1.503.635,00 |
| 30.09.2025 | 5,39 | 5,44 | 5,20 | 5,25 | -4,37% | 1.605.685,00 |
| 29.09.2025 | 6,01 | 6,10 | 5,20 | 5,49 | -9,56% | 3.422.013,00 |
| 26.09.2025 | 6,55 | 6,55 | 5,94 | 6,07 | 3,94% | 7.458.996,00 |