5,460$
1,30%
Echtzeit-Aktienkurs Ampco-Pittsburgh Corp
Bid:
Ask:
Aktienkurse zur Ampco-Pittsburgh Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,34 | 5,69 | 5,27 | 5,46 | 1,30% | 120.295,00 |
| 07.01.2026 | 5,15 | 5,53 | 5,08 | 5,39 | 4,86% | 180.138,00 |
| 06.01.2026 | 5,38 | 5,48 | 5,02 | 5,14 | -4,64% | 268.224,00 |
| 05.01.2026 | 4,98 | 5,47 | 4,90 | 5,39 | 8,45% | 218.530,00 |
| 02.01.2026 | 5,41 | 5,41 | 4,81 | 4,97 | -6,75% | 269.051,00 |
| 31.12.2025 | 5,66 | 5,73 | 4,55 | 5,33 | -3,79% | 446.302,00 |
| 30.12.2025 | 5,35 | 5,82 | 5,12 | 5,54 | 9,92% | 766.556,00 |
| 29.12.2025 | 4,61 | 5,12 | 4,55 | 5,04 | 8,39% | 310.681,00 |
| 26.12.2025 | 4,48 | 4,65 | 4,38 | 4,65 | 5,44% | 167.681,00 |
| 24.12.2025 | 4,27 | 4,44 | 4,16 | 4,41 | 3,76% | 104.373,00 |
| 23.12.2025 | 3,99 | 4,34 | 3,91 | 4,25 | 5,99% | 101.768,00 |
| 22.12.2025 | 4,21 | 4,40 | 3,93 | 4,01 | -1,96% | 186.980,00 |
| 19.12.2025 | 3,71 | 4,25 | 3,70 | 4,09 | 12,36% | 394.324,00 |
| 18.12.2025 | 3,55 | 3,81 | 3,55 | 3,64 | 2,54% | 110.350,00 |
| 17.12.2025 | 3,71 | 3,72 | 3,50 | 3,55 | -1,39% | 51.205,00 |
| 16.12.2025 | 3,68 | 3,73 | 3,52 | 3,60 | -1,91% | 87.117,00 |
| 15.12.2025 | 3,57 | 3,74 | 3,44 | 3,67 | 1,10% | 136.158,00 |
| 12.12.2025 | 3,50 | 3,75 | 3,40 | 3,63 | 4,91% | 208.381,00 |
| 11.12.2025 | 3,40 | 3,55 | 3,25 | 3,46 | 1,17% | 138.547,00 |
| 10.12.2025 | 3,34 | 3,48 | 3,28 | 3,42 | 1,48% | 149.995,00 |
| 09.12.2025 | 3,38 | 3,59 | 3,30 | 3,37 | 0,60% | 234.575,00 |
| 08.12.2025 | 2,91 | 3,49 | 2,80 | 3,35 | 15,92% | 369.211,00 |
| 05.12.2025 | 3,06 | 3,06 | 2,86 | 2,89 | -2,36% | 96.101,00 |
| 04.12.2025 | 2,74 | 3,05 | 2,70 | 2,96 | 8,03% | 214.497,00 |
| 03.12.2025 | 2,71 | 2,86 | 2,69 | 2,74 | 0,00% | 242.290,00 |
| 02.12.2025 | 2,57 | 2,95 | 2,53 | 2,74 | 10,48% | 331.213,00 |
| 01.12.2025 | 2,53 | 2,63 | 2,46 | 2,48 | -4,25% | 143.638,00 |
| 28.11.2025 | 2,75 | 2,79 | 2,50 | 2,59 | -3,72% | 280.172,00 |
| 26.11.2025 | 2,45 | 2,99 | 2,39 | 2,69 | 9,80% | 358.039,00 |
| 25.11.2025 | 2,59 | 2,60 | 2,42 | 2,45 | 1,24% | 51.588,00 |
| 24.11.2025 | 2,34 | 2,47 | 2,33 | 2,42 | -1,22% | 80.345,00 |
| 20.11.2025 | 2,56 | 2,66 | 2,44 | 2,45 | -4,30% | 99.025,00 |
| 19.11.2025 | 2,67 | 2,74 | 2,44 | 2,56 | -2,29% | 128.909,00 |
| 18.11.2025 | 2,64 | 2,83 | 2,62 | 2,62 | -2,24% | 170.968,00 |
| 17.11.2025 | 2,44 | 2,74 | 2,42 | 2,68 | 23,50% | 393.274,00 |
| 13.11.2025 | 2,16 | 2,70 | 2,10 | 2,17 | 13,61% | 1.291.634,00 |
| 12.11.2025 | 2,05 | 2,05 | 1,91 | 1,91 | -6,37% | 61.089,00 |
| 11.11.2025 | 1,95 | 2,10 | 1,90 | 2,04 | 4,62% | 52.465,00 |
| 10.11.2025 | 1,83 | 1,96 | 1,75 | 1,95 | 5,41% | 92.304,00 |
| 07.11.2025 | 1,88 | 1,92 | 1,80 | 1,85 | -4,15% | 44.382,00 |
| 06.11.2025 | 1,95 | 1,97 | 1,84 | 1,93 | -0,52% | 33.183,00 |
| 05.11.2025 | 2,02 | 2,02 | 1,92 | 1,94 | -4,90% | 23.185,00 |
| 04.11.2025 | 2,06 | 2,10 | 2,00 | 2,04 | 0,49% | 31.651,00 |
| 03.11.2025 | 2,15 | 2,15 | 2,00 | 2,03 | -3,33% | 24.420,00 |
| 31.10.2025 | 2,20 | 2,25 | 2,07 | 2,10 | -2,78% | 26.539,00 |
| 30.10.2025 | 2,28 | 2,28 | 2,14 | 2,16 | -5,26% | 34.482,00 |
| 29.10.2025 | 2,27 | 2,36 | 2,25 | 2,28 | 0,44% | 53.112,00 |
| 28.10.2025 | 2,27 | 2,35 | 2,25 | 2,27 | -0,44% | 48.680,00 |
| 27.10.2025 | 2,27 | 2,31 | 2,23 | 2,28 | 0,44% | 36.383,00 |
| 24.10.2025 | 2,30 | 2,35 | 2,23 | 2,27 | 0,44% | 66.082,00 |
| 23.10.2025 | 2,15 | 2,35 | 2,15 | 2,26 | 6,10% | 74.206,00 |
| 22.10.2025 | 2,19 | 2,20 | 2,10 | 2,13 | -1,84% | 61.521,00 |
| 21.10.2025 | 2,14 | 2,19 | 2,10 | 2,17 | 1,88% | 42.896,00 |
| 20.10.2025 | 1,97 | 2,19 | 1,91 | 2,13 | 3,90% | 152.271,00 |
| 17.10.2025 | 2,12 | 2,17 | 2,03 | 2,05 | -3,76% | 31.762,00 |
| 16.10.2025 | 2,39 | 2,39 | 2,10 | 2,13 | -5,75% | 31.318,00 |
| 15.10.2025 | 2,34 | 2,41 | 2,18 | 2,26 | 0,00% | 57.950,00 |
| 14.10.2025 | 2,26 | 2,33 | 2,17 | 2,26 | 2,26% | 57.930,00 |
| 13.10.2025 | 2,25 | 2,27 | 2,01 | 2,21 | 0,91% | 89.390,00 |
| 10.10.2025 | 2,33 | 2,38 | 2,19 | 2,19 | -6,01% | 20.804,00 |
| 09.10.2025 | 2,37 | 2,37 | 2,28 | 2,33 | 1,75% | 21.809,00 |
| 08.10.2025 | 2,32 | 2,32 | 2,27 | 2,29 | 1,33% | 18.917,00 |
| 07.10.2025 | 2,27 | 2,29 | 2,21 | 2,26 | -0,44% | 24.110,00 |
| 06.10.2025 | 2,20 | 2,32 | 2,15 | 2,27 | -0,87% | 77.518,00 |
| 02.10.2025 | 2,24 | 2,30 | 2,22 | 2,29 | 1,78% | 16.404,00 |
| 01.10.2025 | 2,32 | 2,34 | 2,24 | 2,25 | -1,75% | 27.698,00 |
| 30.09.2025 | 2,30 | 2,36 | 2,22 | 2,29 | -3,38% | 44.237,00 |
| 29.09.2025 | 2,40 | 2,54 | 2,37 | 2,37 | -2,07% | 27.254,00 |
| 26.09.2025 | 2,49 | 2,51 | 2,35 | 2,42 | -3,20% | 50.654,00 |
| 25.09.2025 | 2,22 | 2,58 | 2,16 | 2,50 | 15,74% | 198.089,00 |
| 24.09.2025 | 2,33 | 2,38 | 2,16 | 2,16 | -7,30% | 94.743,00 |
| 23.09.2025 | 2,39 | 2,49 | 2,32 | 2,33 | -2,51% | 50.215,00 |
| 22.09.2025 | 2,44 | 2,45 | 2,33 | 2,39 | -2,85% | 87.409,00 |
| 19.09.2025 | 2,60 | 2,62 | 2,43 | 2,46 | -3,91% | 129.936,00 |
| 18.09.2025 | 2,51 | 2,57 | 2,50 | 2,56 | 2,40% | 45.022,00 |
| 17.09.2025 | 2,58 | 2,66 | 2,50 | 2,50 | -3,85% | 39.324,00 |
| 16.09.2025 | 2,58 | 2,63 | 2,52 | 2,60 | 2,77% | 77.210,00 |
| 15.09.2025 | 2,64 | 2,65 | 2,52 | 2,53 | -4,17% | 71.923,00 |
| 12.09.2025 | 2,71 | 2,78 | 2,63 | 2,64 | -1,49% | 76.083,00 |
| 11.09.2025 | 2,70 | 2,78 | 2,66 | 2,68 | -0,37% | 37.112,00 |
| 10.09.2025 | 2,65 | 2,74 | 2,65 | 2,69 | -0,37% | 25.880,00 |
| 09.09.2025 | 2,71 | 2,74 | 2,65 | 2,70 | 0,00% | 39.888,00 |
| 08.09.2025 | 2,78 | 2,81 | 2,69 | 2,70 | -1,82% | 52.850,00 |
| 05.09.2025 | 2,80 | 2,83 | 2,74 | 2,75 | -1,79% | 26.331,00 |
| 04.09.2025 | 2,80 | 2,86 | 2,78 | 2,80 | -2,78% | 30.709,00 |
| 03.09.2025 | 2,79 | 2,90 | 2,77 | 2,88 | 4,35% | 45.338,00 |
| 02.09.2025 | 2,72 | 2,80 | 2,63 | 2,76 | 1,47% | 39.588,00 |
| 29.08.2025 | 2,77 | 2,79 | 2,70 | 2,72 | -3,55% | 18.210,00 |
| 28.08.2025 | 2,76 | 2,82 | 2,75 | 2,82 | 2,17% | 27.828,00 |
| 27.08.2025 | 2,85 | 2,95 | 2,75 | 2,76 | -5,48% | 74.146,00 |
| 26.08.2025 | 2,97 | 3,02 | 2,87 | 2,92 | -1,02% | 20.560,00 |
| 25.08.2025 | 2,99 | 3,01 | 2,91 | 2,95 | -1,34% | 49.226,00 |
| 22.08.2025 | 2,81 | 3,07 | 2,80 | 2,99 | 6,79% | 48.619,00 |
| 21.08.2025 | 2,77 | 2,88 | 2,74 | 2,80 | -2,44% | 30.269,00 |
| 20.08.2025 | 2,78 | 2,89 | 2,74 | 2,87 | 1,41% | 32.601,00 |
| 19.08.2025 | 2,82 | 2,89 | 2,78 | 2,83 | -2,08% | 55.203,00 |
| 18.08.2025 | 2,93 | 2,93 | 2,75 | 2,89 | -1,70% | 86.234,00 |
| 15.08.2025 | 3,06 | 3,12 | 2,91 | 2,94 | -3,61% | 77.972,00 |
| 14.08.2025 | 3,21 | 3,25 | 3,01 | 3,05 | -4,98% | 64.394,00 |
| 13.08.2025 | 3,26 | 3,45 | 3,16 | 3,21 | -5,59% | 72.396,00 |