1,980$
1,54%
Echtzeit-Aktienkurs Ampco-Pittsburgh Corp
Bid:
Ask:
Aktienkurse zur Ampco-Pittsburgh Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,95 | 2,09 | 1,90 | 1,98 | 1,54% | 92.043,00 |
| 12.09.2024 | 1,80 | 1,98 | 1,79 | 1,95 | 10,17% | 98.690,00 |
| 11.09.2024 | 1,74 | 1,81 | 1,70 | 1,77 | 0,57% | 33.073,00 |
| 10.09.2024 | 1,81 | 1,85 | 1,75 | 1,76 | -3,83% | 51.662,00 |
| 09.09.2024 | 1,85 | 1,92 | 1,82 | 1,83 | -2,14% | 51.070,00 |
| 06.09.2024 | 1,90 | 1,90 | 1,85 | 1,87 | 1,63% | 80.267,00 |
| 05.09.2024 | 1,85 | 1,90 | 1,84 | 1,84 | -3,16% | 37.554,00 |
| 04.09.2024 | 1,90 | 1,97 | 1,80 | 1,90 | 2,15% | 87.990,00 |
| 03.09.2024 | 2,02 | 2,05 | 1,85 | 1,86 | -8,37% | 94.337,00 |
| 30.08.2024 | 1,95 | 2,04 | 1,94 | 2,03 | 2,01% | 110.750,00 |
| 29.08.2024 | 1,84 | 2,24 | 1,75 | 1,99 | 6,99% | 273.131,00 |
| 28.08.2024 | 2,03 | 2,10 | 1,83 | 1,86 | -6,53% | 104.741,00 |
| 27.08.2024 | 1,98 | 2,05 | 1,91 | 1,99 | -2,45% | 114.397,00 |
| 26.08.2024 | 2,00 | 2,23 | 1,93 | 2,04 | 2,51% | 234.140,00 |
| 23.08.2024 | 1,90 | 2,05 | 1,89 | 1,99 | 3,11% | 152.101,00 |
| 22.08.2024 | 1,89 | 1,94 | 1,86 | 1,93 | 0,52% | 76.410,00 |
| 21.08.2024 | 1,91 | 1,96 | 1,84 | 1,92 | -1,03% | 59.399,00 |
| 20.08.2024 | 1,98 | 2,03 | 1,88 | 1,94 | -3,48% | 97.271,00 |
| 19.08.2024 | 1,78 | 2,04 | 1,74 | 2,01 | 11,67% | 112.725,00 |
| 16.08.2024 | 1,87 | 1,87 | 1,76 | 1,80 | -3,23% | 110.942,00 |
| 15.08.2024 | 1,78 | 1,98 | 1,70 | 1,86 | 6,90% | 216.055,00 |
| 14.08.2024 | 1,47 | 1,76 | 1,43 | 1,74 | 15,23% | 322.971,00 |
| 13.08.2024 | 1,60 | 1,60 | 1,36 | 1,51 | 1,34% | 406.580,00 |
| 12.08.2024 | 1,32 | 1,50 | 1,32 | 1,49 | 9,56% | 301.293,00 |
| 09.08.2024 | 1,32 | 1,40 | 1,32 | 1,36 | 0,00% | 129.831,00 |
| 08.08.2024 | 1,33 | 1,40 | 1,30 | 1,36 | 6,25% | 112.582,00 |
| 07.08.2024 | 1,33 | 1,38 | 1,26 | 1,28 | -3,76% | 118.391,00 |
| 06.08.2024 | 1,39 | 1,44 | 1,31 | 1,33 | -1,48% | 125.508,00 |
| 05.08.2024 | 1,41 | 1,43 | 1,32 | 1,35 | -9,40% | 233.449,00 |
| 02.08.2024 | 1,50 | 1,53 | 1,44 | 1,49 | -1,97% | 108.674,00 |
| 01.08.2024 | 1,56 | 1,60 | 1,51 | 1,52 | -3,80% | 133.884,00 |
| 31.07.2024 | 1,53 | 1,58 | 1,52 | 1,58 | 3,27% | 116.371,00 |
| 30.07.2024 | 1,58 | 1,63 | 1,52 | 1,53 | -4,97% | 153.055,00 |
| 29.07.2024 | 1,60 | 1,70 | 1,58 | 1,61 | 0,63% | 144.902,00 |
| 26.07.2024 | 1,63 | 1,69 | 1,57 | 1,60 | -3,03% | 132.900,00 |
| 25.07.2024 | 1,56 | 1,69 | 1,56 | 1,65 | 5,77% | 197.727,00 |
| 24.07.2024 | 1,59 | 1,63 | 1,56 | 1,56 | -4,88% | 73.171,00 |
| 23.07.2024 | 1,60 | 1,65 | 1,50 | 1,64 | 4,46% | 216.049,00 |
| 22.07.2024 | 1,72 | 1,72 | 1,55 | 1,57 | -8,72% | 312.331,00 |
| 19.07.2024 | 1,55 | 1,72 | 1,50 | 1,72 | 10,97% | 369.522,00 |
| 18.07.2024 | 1,75 | 1,83 | 1,55 | 1,55 | -15,76% | 570.377,00 |
| 17.07.2024 | 1,71 | 1,87 | 1,67 | 1,84 | 7,60% | 687.195,00 |
| 16.07.2024 | 1,57 | 1,75 | 1,41 | 1,71 | 14,00% | 1.051.528,00 |
| 15.07.2024 | 1,47 | 1,65 | 1,47 | 1,50 | -3,85% | 805.403,00 |
| 12.07.2024 | 1,40 | 1,87 | 1,38 | 1,56 | 6,85% | 3.809.166,00 |
| 11.07.2024 | 1,12 | 1,57 | 1,12 | 1,46 | 18,70% | 5.397.313,00 |
| 10.07.2024 | 1,07 | 1,37 | 1,03 | 1,23 | 60,78% | 36.158.918,00 |
| 09.07.2024 | 0,76 | 0,81 | 0,76 | 0,77 | 0,13% | 70.003,00 |
| 08.07.2024 | 0,76 | 0,80 | 0,76 | 0,76 | -0,13% | 41.875,00 |
| 05.07.2024 | 0,76 | 0,77 | 0,74 | 0,77 | 1,86% | 180.675,00 |
| 03.07.2024 | 0,75 | 0,76 | 0,75 | 0,75 | 0,13% | 84.607,00 |
| 02.07.2024 | 0,75 | 0,76 | 0,74 | 0,75 | -0,40% | 143.616,00 |
| 01.07.2024 | 0,79 | 0,79 | 0,75 | 0,75 | -2,21% | 66.577,00 |
| 28.06.2024 | 0,80 | 0,80 | 0,75 | 0,77 | -1,28% | 82.899,00 |
| 27.06.2024 | 0,78 | 0,79 | 0,75 | 0,78 | 0,00% | 260.705,00 |
| 26.06.2024 | 0,80 | 0,82 | 0,77 | 0,78 | -4,41% | 125.767,00 |
| 25.06.2024 | 0,81 | 0,82 | 0,78 | 0,82 | -1,57% | 245.095,00 |
| 24.06.2024 | 0,80 | 0,83 | 0,76 | 0,83 | 2,35% | 144.494,00 |
| 21.06.2024 | 0,81 | 0,82 | 0,80 | 0,81 | -0,61% | 106.385,00 |
| 20.06.2024 | 0,82 | 0,86 | 0,80 | 0,82 | -10,93% | 307.707,00 |
| 18.06.2024 | 0,88 | 0,96 | 0,88 | 0,92 | -0,54% | 118.478,00 |
| 17.06.2024 | 0,90 | 0,98 | 0,89 | 0,92 | -11,54% | 223.642,00 |
| 14.06.2024 | 1,05 | 1,07 | 1,03 | 1,04 | 0,97% | 27.761,00 |
| 13.06.2024 | 1,05 | 1,06 | 1,00 | 1,03 | -2,83% | 56.562,00 |
| 12.06.2024 | 1,07 | 1,11 | 1,06 | 1,06 | -2,75% | 26.526,00 |
| 11.06.2024 | 1,11 | 1,11 | 1,01 | 1,09 | -4,39% | 123.765,00 |
| 10.06.2024 | 1,20 | 1,24 | 1,14 | 1,14 | -7,32% | 118.483,00 |
| 07.06.2024 | 1,26 | 1,29 | 1,22 | 1,23 | -2,38% | 55.190,00 |
| 06.06.2024 | 1,31 | 1,37 | 1,26 | 1,26 | -2,33% | 41.650,00 |
| 05.06.2024 | 1,27 | 1,32 | 1,26 | 1,29 | 0,23% | 45.213,00 |
| 04.06.2024 | 1,29 | 1,30 | 1,25 | 1,29 | 0,55% | 23.760,00 |
| 03.06.2024 | 1,30 | 1,42 | 1,28 | 1,28 | -3,03% | 53.458,00 |
| 31.05.2024 | 1,41 | 1,44 | 1,31 | 1,32 | 0,76% | 53.017,00 |
| 30.05.2024 | 1,42 | 1,42 | 1,25 | 1,31 | -5,76% | 86.685,00 |
| 29.05.2024 | 1,45 | 1,46 | 1,34 | 1,39 | -2,80% | 56.769,00 |
| 28.05.2024 | 1,48 | 1,53 | 1,42 | 1,43 | -5,30% | 55.071,00 |
| 24.05.2024 | 1,52 | 1,53 | 1,48 | 1,51 | -1,31% | 41.784,00 |
| 23.05.2024 | 1,57 | 1,60 | 1,52 | 1,53 | -3,16% | 26.390,00 |
| 22.05.2024 | 1,63 | 1,64 | 1,57 | 1,58 | -1,86% | 38.646,00 |
| 21.05.2024 | 1,49 | 1,61 | 1,49 | 1,61 | 8,05% | 45.029,00 |
| 20.05.2024 | 1,55 | 1,58 | 1,47 | 1,49 | -1,32% | 94.708,00 |
| 17.05.2024 | 1,57 | 1,60 | 1,51 | 1,51 | -2,58% | 64.310,00 |
| 16.05.2024 | 1,62 | 1,62 | 1,55 | 1,55 | -3,73% | 91.268,00 |
| 15.05.2024 | 1,75 | 1,75 | 1,56 | 1,61 | -5,85% | 97.538,00 |
| 14.05.2024 | 1,93 | 2,00 | 1,67 | 1,71 | -8,56% | 203.153,00 |
| 13.05.2024 | 1,88 | 1,98 | 1,82 | 1,87 | -0,53% | 37.866,00 |
| 10.05.2024 | 1,92 | 1,92 | 1,81 | 1,88 | -1,57% | 47.580,00 |
| 09.05.2024 | 2,00 | 2,00 | 1,85 | 1,91 | -2,55% | 79.204,00 |
| 08.05.2024 | 2,01 | 2,05 | 1,93 | 1,96 | -1,01% | 22.177,00 |
| 07.05.2024 | 2,05 | 2,06 | 1,98 | 1,98 | -2,94% | 20.005,00 |
| 06.05.2024 | 2,03 | 2,16 | 2,03 | 2,04 | 0,49% | 29.485,00 |
| 03.05.2024 | 2,02 | 2,06 | 2,00 | 2,03 | -0,49% | 40.924,00 |
| 02.05.2024 | 2,09 | 2,09 | 1,99 | 2,04 | -0,49% | 27.172,00 |
| 01.05.2024 | 2,04 | 2,07 | 2,03 | 2,05 | 0,00% | 14.654,00 |
| 30.04.2024 | 2,15 | 2,15 | 2,05 | 2,05 | -4,65% | 22.365,00 |
| 29.04.2024 | 2,15 | 2,18 | 2,05 | 2,15 | 1,90% | 26.445,00 |
| 26.04.2024 | 2,12 | 2,22 | 2,11 | 2,11 | -0,47% | 14.510,00 |
| 25.04.2024 | 2,09 | 2,14 | 2,09 | 2,12 | 1,44% | 8.371,00 |
| 24.04.2024 | 2,15 | 2,15 | 2,09 | 2,09 | -2,79% | 21.093,00 |
| 23.04.2024 | 2,21 | 2,23 | 2,15 | 2,15 | -2,27% | 16.371,00 |