6,540$
-1,21%
Echtzeit-Aktienkurs Amplify Energy Corp.
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 6,73 | 6,77 | 6,50 | 6,54 | -1,21% | 207.523,00 |
| 31.10.2024 | 6,80 | 6,85 | 6,59 | 6,62 | -1,34% | 213.055,00 |
| 30.10.2024 | 6,67 | 6,79 | 6,61 | 6,71 | 1,67% | 179.252,00 |
| 29.10.2024 | 6,54 | 6,61 | 6,49 | 6,60 | 0,46% | 129.232,00 |
| 28.10.2024 | 6,54 | 6,63 | 6,48 | 6,57 | -2,67% | 204.726,00 |
| 25.10.2024 | 6,84 | 6,87 | 6,67 | 6,75 | -0,59% | 175.476,00 |
| 24.10.2024 | 6,72 | 6,81 | 6,67 | 6,79 | 1,80% | 235.192,00 |
| 23.10.2024 | 6,62 | 6,68 | 6,54 | 6,67 | 0,30% | 261.971,00 |
| 22.10.2024 | 6,59 | 6,71 | 6,57 | 6,65 | 1,68% | 250.758,00 |
| 21.10.2024 | 6,61 | 6,64 | 6,50 | 6,54 | -0,15% | 195.460,00 |
| 18.10.2024 | 6,66 | 6,66 | 6,49 | 6,55 | -2,09% | 254.864,00 |
| 17.10.2024 | 6,56 | 6,70 | 6,49 | 6,69 | 1,98% | 206.510,00 |
| 16.10.2024 | 6,69 | 6,72 | 6,56 | 6,56 | -1,06% | 297.236,00 |
| 15.10.2024 | 6,69 | 6,74 | 6,55 | 6,63 | -4,05% | 384.920,00 |
| 14.10.2024 | 7,01 | 7,04 | 6,90 | 6,91 | -1,85% | 172.574,00 |
| 11.10.2024 | 6,91 | 7,08 | 6,91 | 7,04 | 2,03% | 245.350,00 |
| 10.10.2024 | 6,94 | 7,03 | 6,83 | 6,90 | -0,29% | 242.116,00 |
| 09.10.2024 | 6,91 | 6,97 | 6,83 | 6,92 | -1,28% | 176.829,00 |
| 08.10.2024 | 7,13 | 7,16 | 6,95 | 7,01 | -2,91% | 455.201,00 |
| 07.10.2024 | 7,10 | 7,35 | 7,08 | 7,22 | 1,83% | 339.607,00 |
| 04.10.2024 | 7,01 | 7,12 | 6,88 | 7,09 | 2,01% | 309.408,00 |
| 03.10.2024 | 6,75 | 6,97 | 6,68 | 6,95 | 3,12% | 419.469,00 |
| 02.10.2024 | 6,76 | 6,80 | 6,61 | 6,74 | 1,20% | 230.268,00 |
| 01.10.2024 | 6,48 | 6,74 | 6,43 | 6,66 | 1,99% | 300.232,00 |
| 30.09.2024 | 6,34 | 6,55 | 6,34 | 6,53 | 1,87% | 269.675,00 |
| 27.09.2024 | 6,36 | 6,45 | 6,30 | 6,41 | 2,56% | 196.818,00 |
| 26.09.2024 | 6,34 | 6,43 | 6,22 | 6,25 | -3,25% | 425.806,00 |
| 25.09.2024 | 6,58 | 6,62 | 6,41 | 6,46 | -1,97% | 253.233,00 |
| 24.09.2024 | 6,77 | 6,77 | 6,59 | 6,59 | -1,05% | 241.631,00 |
| 23.09.2024 | 6,65 | 6,80 | 6,56 | 6,66 | 0,15% | 210.647,00 |
| 20.09.2024 | 6,66 | 6,70 | 6,56 | 6,65 | -1,19% | 667.962,00 |
| 19.09.2024 | 6,84 | 6,86 | 6,68 | 6,73 | 1,36% | 181.490,00 |
| 18.09.2024 | 6,73 | 6,94 | 6,64 | 6,64 | -1,63% | 253.336,00 |
| 17.09.2024 | 6,50 | 6,78 | 6,50 | 6,75 | 3,85% | 365.688,00 |
| 16.09.2024 | 6,44 | 6,53 | 6,34 | 6,50 | 2,36% | 192.066,00 |
| 13.09.2024 | 6,33 | 6,39 | 6,28 | 6,35 | 1,11% | 250.639,00 |
| 12.09.2024 | 6,32 | 6,38 | 6,21 | 6,28 | 0,16% | 396.633,00 |
| 11.09.2024 | 6,34 | 6,34 | 6,12 | 6,27 | -1,42% | 356.618,00 |
| 10.09.2024 | 6,29 | 6,37 | 6,17 | 6,36 | 0,79% | 360.485,00 |
| 09.09.2024 | 6,33 | 6,48 | 6,27 | 6,31 | -0,16% | 273.891,00 |
| 06.09.2024 | 6,48 | 6,52 | 6,23 | 6,32 | -2,47% | 321.234,00 |
| 05.09.2024 | 6,47 | 6,55 | 6,44 | 6,48 | 0,62% | 264.701,00 |
| 04.09.2024 | 6,70 | 6,76 | 6,43 | 6,44 | -3,88% | 505.500,00 |
| 03.09.2024 | 6,92 | 6,93 | 6,63 | 6,70 | -6,03% | 498.178,00 |
| 30.08.2024 | 7,08 | 7,14 | 7,04 | 7,13 | -0,70% | 204.664,00 |
| 29.08.2024 | 7,08 | 7,22 | 7,07 | 7,18 | 1,70% | 261.872,00 |
| 28.08.2024 | 6,96 | 7,07 | 6,92 | 7,06 | 0,14% | 256.857,00 |
| 27.08.2024 | 7,10 | 7,10 | 6,95 | 7,05 | -0,70% | 285.132,00 |
| 26.08.2024 | 7,29 | 7,33 | 7,10 | 7,10 | -0,70% | 298.786,00 |
| 23.08.2024 | 6,96 | 7,16 | 6,96 | 7,15 | 3,47% | 289.506,00 |
| 22.08.2024 | 7,00 | 7,03 | 6,89 | 6,91 | -1,29% | 280.091,00 |
| 21.08.2024 | 7,02 | 7,06 | 6,91 | 7,00 | 0,00% | 345.590,00 |
| 20.08.2024 | 7,17 | 7,17 | 6,97 | 7,00 | -2,23% | 362.590,00 |
| 19.08.2024 | 7,25 | 7,35 | 7,13 | 7,16 | -0,83% | 263.548,00 |
| 16.08.2024 | 7,16 | 7,29 | 7,13 | 7,22 | -0,14% | 312.755,00 |
| 15.08.2024 | 7,19 | 7,34 | 7,10 | 7,23 | 1,83% | 325.513,00 |
| 14.08.2024 | 6,99 | 7,10 | 6,86 | 7,10 | 1,57% | 488.234,00 |
| 13.08.2024 | 7,08 | 7,08 | 6,91 | 6,99 | -1,41% | 576.711,00 |
| 12.08.2024 | 7,25 | 7,26 | 7,01 | 7,09 | -1,66% | 631.243,00 |
| 09.08.2024 | 7,75 | 7,76 | 7,16 | 7,21 | -3,99% | 725.734,00 |
| 08.08.2024 | 7,05 | 7,71 | 7,05 | 7,51 | 15,54% | 1.268.188,00 |
| 07.08.2024 | 6,62 | 6,68 | 6,43 | 6,50 | 0,93% | 463.236,00 |
| 06.08.2024 | 6,27 | 6,54 | 6,18 | 6,44 | 2,71% | 507.102,00 |
| 05.08.2024 | 6,28 | 6,45 | 6,02 | 6,27 | -6,00% | 820.979,00 |
| 02.08.2024 | 7,00 | 7,05 | 6,63 | 6,67 | -7,23% | 660.569,00 |
| 01.08.2024 | 7,51 | 7,56 | 7,08 | 7,19 | -4,26% | 546.447,00 |
| 31.07.2024 | 7,49 | 7,59 | 7,36 | 7,51 | 1,35% | 413.715,00 |
| 30.07.2024 | 7,20 | 7,42 | 7,20 | 7,41 | 2,92% | 240.869,00 |
| 29.07.2024 | 7,82 | 7,82 | 7,13 | 7,20 | -7,57% | 703.995,00 |
| 26.07.2024 | 7,83 | 7,88 | 7,65 | 7,79 | 0,00% | 393.027,00 |
| 25.07.2024 | 7,74 | 8,00 | 7,69 | 7,79 | 0,91% | 363.896,00 |
| 24.07.2024 | 8,07 | 8,15 | 7,72 | 7,72 | -3,02% | 780.791,00 |
| 23.07.2024 | 7,59 | 8,15 | 7,58 | 7,96 | 4,60% | 1.754.935,00 |
| 22.07.2024 | 7,30 | 7,64 | 7,29 | 7,61 | 3,96% | 622.891,00 |
| 19.07.2024 | 7,37 | 7,37 | 7,19 | 7,32 | -0,54% | 303.536,00 |
| 18.07.2024 | 7,39 | 7,48 | 7,28 | 7,36 | -0,14% | 313.455,00 |
| 17.07.2024 | 7,30 | 7,53 | 7,29 | 7,37 | 0,41% | 593.331,00 |
| 16.07.2024 | 7,26 | 7,36 | 7,17 | 7,34 | 1,10% | 369.033,00 |
| 15.07.2024 | 7,25 | 7,36 | 7,14 | 7,26 | 0,83% | 549.905,00 |
| 12.07.2024 | 7,16 | 7,21 | 7,06 | 7,20 | 0,98% | 493.326,00 |
| 11.07.2024 | 6,97 | 7,21 | 6,93 | 7,13 | 3,03% | 459.175,00 |
| 10.07.2024 | 6,79 | 6,93 | 6,68 | 6,92 | 2,37% | 445.126,00 |
| 09.07.2024 | 6,86 | 6,89 | 6,70 | 6,76 | -2,03% | 365.160,00 |
| 08.07.2024 | 6,75 | 6,91 | 6,71 | 6,90 | 2,22% | 291.351,00 |
| 05.07.2024 | 6,99 | 6,99 | 6,65 | 6,75 | -3,57% | 430.587,00 |
| 03.07.2024 | 6,83 | 7,03 | 6,81 | 7,00 | 2,79% | 335.100,00 |
| 02.07.2024 | 6,75 | 6,89 | 6,72 | 6,81 | 1,34% | 308.820,00 |
| 01.07.2024 | 6,82 | 6,89 | 6,66 | 6,72 | -0,88% | 356.136,00 |
| 28.06.2024 | 6,79 | 6,84 | 6,69 | 6,78 | 0,89% | 859.643,00 |
| 27.06.2024 | 6,66 | 6,73 | 6,58 | 6,72 | 1,05% | 296.805,00 |
| 26.06.2024 | 6,53 | 6,71 | 6,47 | 6,65 | 1,84% | 498.578,00 |
| 25.06.2024 | 6,40 | 6,58 | 6,29 | 6,53 | 1,08% | 481.933,00 |
| 24.06.2024 | 6,25 | 6,54 | 6,20 | 6,46 | 4,19% | 617.547,00 |
| 21.06.2024 | 6,18 | 6,26 | 6,08 | 6,20 | 0,98% | 669.962,00 |
| 20.06.2024 | 5,90 | 6,22 | 5,90 | 6,14 | 5,50% | 556.818,00 |
| 18.06.2024 | 5,88 | 5,99 | 5,82 | 5,82 | -0,51% | 336.603,00 |
| 17.06.2024 | 5,82 | 5,90 | 5,78 | 5,85 | 0,17% | 336.808,00 |
| 14.06.2024 | 5,82 | 5,97 | 5,77 | 5,84 | 0,86% | 362.235,00 |
| 13.06.2024 | 5,91 | 5,96 | 5,76 | 5,79 | -2,85% | 268.033,00 |
| 12.06.2024 | 6,25 | 6,27 | 5,95 | 5,96 | -3,40% | 328.793,00 |