2,130$
-1,84%
Echtzeit-Aktienkurs Ampco-Pittsburgh Corp
Bid:
Ask:
Aktienkurse zur Ampco-Pittsburgh Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,84% | 287,00 |
| 13.03.2025 | 1,85 | 2,19 | 1,78 | 2,17 | 21,23% | 80.251,00 |
| 12.03.2025 | 1,87 | 1,90 | 1,78 | 1,79 | -2,72% | 35.813,00 |
| 11.03.2025 | 1,95 | 1,97 | 1,83 | 1,84 | -3,66% | 30.829,00 |
| 10.03.2025 | 1,90 | 1,94 | 1,90 | 1,91 | -1,04% | 16.011,00 |
| 07.03.2025 | 1,95 | 1,97 | 1,91 | 1,93 | -2,03% | 8.047,00 |
| 06.03.2025 | 1,98 | 1,98 | 1,94 | 1,97 | 0,51% | 59.185,00 |
| 05.03.2025 | 1,97 | 1,97 | 1,93 | 1,96 | -1,01% | 31.817,00 |
| 04.03.2025 | 2,05 | 2,10 | 1,95 | 1,98 | -5,26% | 39.785,00 |
| 03.03.2025 | 2,06 | 2,10 | 2,04 | 2,09 | 0,48% | 45.187,00 |
| 28.02.2025 | 2,05 | 2,08 | 2,03 | 2,08 | 1,96% | 5.776,00 |
| 27.02.2025 | 2,09 | 2,09 | 1,95 | 2,04 | 0,00% | 38.518,00 |
| 26.02.2025 | 1,96 | 2,06 | 1,96 | 2,04 | 4,08% | 10.821,00 |
| 25.02.2025 | 1,98 | 2,02 | 1,96 | 1,96 | -1,51% | 9.858,00 |
| 24.02.2025 | 2,04 | 2,05 | 1,96 | 1,99 | -0,50% | 26.712,00 |
| 21.02.2025 | 1,97 | 2,03 | 1,96 | 2,00 | 0,00% | 31.066,00 |
| 20.02.2025 | 2,11 | 2,13 | 1,99 | 2,00 | -3,85% | 34.398,00 |
| 19.02.2025 | 2,14 | 2,20 | 2,07 | 2,08 | -4,15% | 14.048,00 |
| 18.02.2025 | 2,29 | 2,29 | 2,17 | 2,17 | 0,00% | 9.575,00 |
| 14.02.2025 | 2,21 | 2,32 | 2,16 | 2,17 | 0,00% | 23.543,00 |
| 13.02.2025 | 2,09 | 2,17 | 2,09 | 2,17 | 3,33% | 13.870,00 |
| 12.02.2025 | 2,10 | 2,21 | 2,10 | 2,10 | -3,67% | 19.315,00 |
| 11.02.2025 | 2,27 | 2,31 | 2,15 | 2,18 | -0,91% | 22.799,00 |
| 10.02.2025 | 2,20 | 2,33 | 2,06 | 2,20 | 8,91% | 75.030,00 |
| 07.02.2025 | 2,16 | 2,17 | 2,01 | 2,02 | -7,76% | 38.956,00 |
| 06.02.2025 | 2,34 | 2,35 | 2,16 | 2,19 | -6,81% | 59.544,00 |
| 05.02.2025 | 2,39 | 2,73 | 2,30 | 2,35 | -0,84% | 108.799,00 |
| 04.02.2025 | 2,38 | 2,40 | 2,32 | 2,37 | -2,07% | 16.304,00 |
| 03.02.2025 | 2,40 | 2,51 | 2,40 | 2,42 | -3,20% | 9.983,00 |
| 31.01.2025 | 2,53 | 2,68 | 2,46 | 2,50 | 2,04% | 66.619,00 |
| 30.01.2025 | 2,45 | 2,57 | 2,40 | 2,45 | 1,66% | 9.098,00 |
| 29.01.2025 | 2,52 | 2,59 | 2,40 | 2,41 | -4,37% | 9.069,00 |
| 28.01.2025 | 2,42 | 2,63 | 2,39 | 2,52 | 2,86% | 11.502,00 |
| 27.01.2025 | 2,70 | 2,70 | 2,41 | 2,45 | -8,58% | 34.451,00 |
| 24.01.2025 | 2,60 | 2,78 | 2,60 | 2,68 | 0,37% | 35.345,00 |
| 23.01.2025 | 2,68 | 2,75 | 2,57 | 2,67 | -0,37% | 32.884,00 |
| 22.01.2025 | 2,63 | 2,79 | 2,52 | 2,68 | 2,29% | 94.365,00 |
| 21.01.2025 | 2,65 | 2,79 | 2,52 | 2,62 | 0,38% | 52.230,00 |
| 17.01.2025 | 2,48 | 2,61 | 2,40 | 2,61 | 6,10% | 39.292,00 |
| 16.01.2025 | 2,35 | 2,49 | 2,29 | 2,46 | 5,13% | 49.205,00 |
| 15.01.2025 | 2,17 | 2,41 | 2,12 | 2,34 | 8,84% | 43.577,00 |
| 14.01.2025 | 2,22 | 2,24 | 2,15 | 2,15 | -0,56% | 9.452,00 |
| 13.01.2025 | 2,30 | 2,32 | 2,15 | 2,16 | -5,18% | 20.404,00 |
| 10.01.2025 | 2,36 | 2,36 | 2,22 | 2,28 | 1,79% | 12.743,00 |
| 08.01.2025 | 2,24 | 2,32 | 2,15 | 2,24 | -2,18% | 30.825,00 |
| 07.01.2025 | 2,32 | 2,44 | 2,22 | 2,29 | -1,72% | 31.232,00 |
| 06.01.2025 | 2,34 | 2,41 | 2,23 | 2,33 | -0,85% | 15.910,00 |
| 03.01.2025 | 2,19 | 2,39 | 2,17 | 2,35 | 5,38% | 24.129,00 |
| 02.01.2025 | 2,08 | 2,23 | 2,04 | 2,23 | 6,70% | 29.797,00 |
| 31.12.2024 | 2,29 | 2,44 | 1,98 | 2,09 | -8,33% | 138.633,00 |
| 30.12.2024 | 2,08 | 2,30 | 2,08 | 2,28 | 10,68% | 57.380,00 |
| 27.12.2024 | 1,98 | 2,09 | 1,98 | 2,06 | 1,48% | 14.772,00 |
| 26.12.2024 | 2,02 | 2,06 | 1,97 | 2,03 | 0,50% | 46.939,00 |
| 24.12.2024 | 2,00 | 2,02 | 1,96 | 2,02 | 1,51% | 19.135,00 |
| 23.12.2024 | 1,97 | 2,01 | 1,97 | 1,99 | 0,51% | 16.195,00 |
| 20.12.2024 | 1,93 | 2,03 | 1,92 | 1,98 | 1,54% | 44.490,00 |
| 19.12.2024 | 1,94 | 1,99 | 1,94 | 1,95 | 1,56% | 22.856,00 |
| 18.12.2024 | 1,98 | 2,00 | 1,92 | 1,92 | -1,54% | 24.720,00 |
| 17.12.2024 | 2,07 | 2,07 | 1,90 | 1,95 | -4,41% | 89.539,00 |
| 16.12.2024 | 1,97 | 2,05 | 1,97 | 2,04 | 2,00% | 29.160,00 |
| 13.12.2024 | 2,04 | 2,04 | 1,90 | 2,00 | -0,99% | 47.249,00 |
| 12.12.2024 | 2,09 | 2,13 | 1,99 | 2,02 | -3,35% | 50.871,00 |
| 11.12.2024 | 2,09 | 2,18 | 1,95 | 2,09 | -2,34% | 31.378,00 |
| 10.12.2024 | 2,19 | 2,19 | 2,02 | 2,14 | -2,28% | 20.046,00 |
| 09.12.2024 | 2,08 | 2,29 | 2,08 | 2,19 | 4,78% | 52.763,00 |
| 06.12.2024 | 1,98 | 2,09 | 1,94 | 2,09 | 8,29% | 12.488,00 |
| 05.12.2024 | 2,00 | 2,07 | 1,93 | 1,93 | -3,98% | 21.150,00 |
| 04.12.2024 | 1,99 | 2,01 | 1,92 | 2,01 | 1,01% | 39.022,00 |
| 03.12.2024 | 2,10 | 2,10 | 1,98 | 1,99 | -7,87% | 19.425,00 |
| 02.12.2024 | 2,19 | 2,22 | 2,13 | 2,16 | 0,00% | 35.211,00 |
| 29.11.2024 | 2,00 | 2,16 | 1,91 | 2,16 | 6,93% | 41.196,00 |
| 27.11.2024 | 1,88 | 2,04 | 1,88 | 2,02 | 10,38% | 141.773,00 |
| 26.11.2024 | 1,90 | 1,93 | 1,82 | 1,83 | -2,66% | 29.215,00 |
| 25.11.2024 | 1,80 | 1,92 | 1,79 | 1,88 | 8,67% | 46.980,00 |
| 22.11.2024 | 1,72 | 1,78 | 1,71 | 1,73 | -1,14% | 48.622,00 |
| 21.11.2024 | 1,75 | 1,75 | 1,68 | 1,75 | 0,00% | 22.658,00 |
| 20.11.2024 | 1,69 | 1,76 | 1,65 | 1,75 | 4,79% | 44.241,00 |
| 19.11.2024 | 1,70 | 1,75 | 1,64 | 1,67 | -2,34% | 79.346,00 |
| 18.11.2024 | 1,61 | 1,76 | 1,61 | 1,71 | 3,01% | 28.956,00 |
| 15.11.2024 | 1,78 | 1,79 | 1,63 | 1,66 | -6,74% | 66.394,00 |
| 14.11.2024 | 1,75 | 1,83 | 1,71 | 1,78 | 4,09% | 39.573,00 |
| 13.11.2024 | 1,77 | 1,77 | 1,62 | 1,71 | -9,04% | 37.468,00 |
| 12.11.2024 | 1,88 | 1,93 | 1,74 | 1,88 | -1,05% | 108.764,00 |
| 11.11.2024 | 1,99 | 2,01 | 1,87 | 1,90 | -4,52% | 151.190,00 |
| 08.11.2024 | 1,97 | 2,02 | 1,89 | 1,99 | 3,65% | 98.115,00 |
| 07.11.2024 | 1,84 | 1,96 | 1,80 | 1,92 | 1,59% | 32.719,00 |
| 06.11.2024 | 1,85 | 2,03 | 1,85 | 1,89 | 7,39% | 133.409,00 |
| 05.11.2024 | 1,78 | 1,87 | 1,73 | 1,76 | 0,57% | 21.821,00 |
| 04.11.2024 | 1,76 | 1,76 | 1,70 | 1,75 | -0,57% | 34.814,00 |
| 01.11.2024 | 1,74 | 1,78 | 1,66 | 1,76 | 0,57% | 20.373,00 |
| 31.10.2024 | 1,76 | 1,77 | 1,67 | 1,75 | -1,13% | 27.130,00 |
| 30.10.2024 | 1,91 | 1,91 | 1,77 | 1,77 | -5,35% | 24.556,00 |
| 29.10.2024 | 1,97 | 1,97 | 1,78 | 1,87 | -5,08% | 25.449,00 |
| 28.10.2024 | 1,98 | 2,01 | 1,95 | 1,97 | -1,50% | 14.843,00 |
| 25.10.2024 | 1,97 | 2,04 | 1,92 | 2,00 | 3,63% | 50.196,00 |
| 24.10.2024 | 1,83 | 1,98 | 1,80 | 1,93 | 7,22% | 33.479,00 |
| 23.10.2024 | 1,80 | 1,81 | 1,75 | 1,80 | -1,64% | 20.496,00 |
| 22.10.2024 | 1,89 | 1,89 | 1,82 | 1,83 | -3,68% | 23.964,00 |
| 21.10.2024 | 1,99 | 2,00 | 1,89 | 1,90 | -3,55% | 47.763,00 |
| 18.10.2024 | 1,81 | 1,97 | 1,81 | 1,97 | 8,84% | 71.029,00 |