6,713$
1,87%
Echtzeit-Aktienkurs Amplitude Inc.
Bid:
Ask:
Aktienkurse zur Amplitude Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 6,52 | 6,88 | 6,52 | 6,70 | 1,67% | 1.141.136,00 |
| 25.03.2026 | 6,95 | 7,03 | 6,56 | 6,59 | -2,37% | 1.632.690,00 |
| 24.03.2026 | 7,09 | 7,26 | 6,73 | 6,75 | -6,38% | 2.415.118,00 |
| 23.03.2026 | 7,13 | 7,24 | 6,91 | 7,21 | 2,85% | 1.646.053,00 |
| 20.03.2026 | 7,20 | 7,22 | 6,92 | 7,01 | -2,77% | 2.612.416,00 |
| 19.03.2026 | 7,04 | 7,35 | 7,02 | 7,21 | 2,27% | 1.390.973,00 |
| 18.03.2026 | 7,02 | 7,20 | 6,97 | 7,05 | -1,40% | 1.111.183,00 |
| 17.03.2026 | 7,26 | 7,58 | 7,12 | 7,15 | -1,79% | 1.509.872,00 |
| 16.03.2026 | 7,36 | 7,48 | 7,25 | 7,28 | -0,95% | 1.531.666,00 |
| 13.03.2026 | 7,38 | 7,48 | 7,12 | 7,35 | -0,68% | 1.583.796,00 |
| 12.03.2026 | 7,56 | 7,82 | 7,35 | 7,40 | -3,14% | 1.610.021,00 |
| 11.03.2026 | 7,71 | 7,89 | 7,43 | 7,64 | -0,78% | 1.163.003,00 |
| 10.03.2026 | 7,81 | 7,81 | 7,41 | 7,70 | -1,28% | 2.028.555,00 |
| 09.03.2026 | 7,71 | 7,93 | 7,60 | 7,80 | -0,64% | 1.518.987,00 |
| 06.03.2026 | 7,85 | 8,05 | 7,70 | 7,85 | -0,25% | 1.976.392,00 |
| 05.03.2026 | 7,75 | 8,03 | 7,71 | 7,87 | 1,94% | 2.189.726,00 |
| 04.03.2026 | 7,62 | 7,88 | 7,58 | 7,72 | 1,85% | 1.877.278,00 |
| 03.03.2026 | 7,35 | 7,69 | 7,28 | 7,58 | 0,93% | 2.124.120,00 |
| 02.03.2026 | 7,05 | 7,60 | 7,00 | 7,51 | 2,88% | 2.654.783,00 |
| 27.02.2026 | 7,15 | 7,36 | 6,99 | 7,30 | -0,14% | 2.371.669,00 |
| 26.02.2026 | 6,79 | 7,55 | 6,78 | 7,31 | 9,76% | 3.965.362,00 |
| 25.02.2026 | 6,84 | 6,86 | 6,45 | 6,66 | -2,49% | 3.604.581,00 |
| 24.02.2026 | 6,49 | 6,96 | 6,41 | 6,83 | 5,08% | 2.303.379,00 |
| 23.02.2026 | 6,92 | 6,95 | 6,46 | 6,50 | -8,19% | 4.201.914,00 |
| 20.02.2026 | 7,05 | 7,74 | 7,01 | 7,08 | -1,12% | 4.368.944,00 |
| 19.02.2026 | 7,22 | 7,64 | 6,87 | 7,16 | -0,28% | 4.521.038,00 |
| 18.02.2026 | 6,36 | 7,28 | 6,28 | 7,18 | 13,25% | 5.002.305,00 |
| 17.02.2026 | 6,30 | 6,42 | 6,00 | 6,34 | 0,00% | 3.328.265,00 |
| 13.02.2026 | 6,26 | 6,53 | 6,20 | 6,34 | 2,09% | 3.495.043,00 |
| 12.02.2026 | 6,75 | 6,77 | 6,00 | 6,21 | -7,45% | 3.668.188,00 |
| 11.02.2026 | 7,29 | 7,36 | 6,57 | 6,71 | -8,21% | 3.285.026,00 |
| 10.02.2026 | 7,48 | 7,50 | 7,18 | 7,31 | 0,83% | 3.238.762,00 |
| 09.02.2026 | 7,24 | 7,41 | 7,05 | 7,25 | 0,28% | 3.600.399,00 |
| 06.02.2026 | 7,43 | 7,65 | 7,07 | 7,23 | -1,09% | 2.758.271,00 |
| 05.02.2026 | 7,82 | 8,03 | 7,26 | 7,31 | -7,59% | 1.689.731,00 |
| 04.02.2026 | 8,21 | 8,24 | 7,62 | 7,91 | -3,77% | 2.322.214,00 |
| 03.02.2026 | 8,95 | 8,95 | 7,90 | 8,22 | -9,27% | 2.363.985,00 |
| 02.02.2026 | 9,18 | 9,33 | 8,95 | 9,06 | -1,20% | 1.170.993,00 |
| 30.01.2026 | 9,32 | 9,46 | 9,14 | 9,17 | -2,13% | 1.293.310,00 |
| 29.01.2026 | 9,71 | 9,79 | 9,09 | 9,37 | -5,35% | 1.415.698,00 |
| 28.01.2026 | 10,16 | 10,27 | 9,87 | 9,90 | -1,30% | 1.004.814,00 |
| 27.01.2026 | 10,52 | 10,52 | 9,89 | 10,03 | -4,48% | 1.481.832,00 |
| 26.01.2026 | 10,31 | 10,61 | 10,23 | 10,50 | 2,44% | 792.024,00 |
| 23.01.2026 | 10,46 | 10,71 | 10,17 | 10,25 | -2,01% | 1.183.716,00 |
| 22.01.2026 | 9,90 | 10,55 | 9,89 | 10,46 | 6,63% | 1.188.021,00 |
| 21.01.2026 | 9,83 | 9,88 | 9,54 | 9,81 | -0,20% | 1.763.017,00 |
| 20.01.2026 | 9,70 | 10,03 | 9,63 | 9,83 | -0,98% | 2.137.916,00 |
| 19.01.2026 | 9,87 | 9,94 | 9,86 | 9,93 | -0,23% | - |
| 16.01.2026 | 10,26 | 10,26 | 9,93 | 9,95 | -2,64% | 1.365.584,00 |
| 15.01.2026 | 10,85 | 11,05 | 10,18 | 10,22 | -0,10% | 1.818.553,00 |
| 14.01.2026 | 10,44 | 10,55 | 10,05 | 10,23 | -2,57% | 889.998,00 |
| 13.01.2026 | 10,92 | 10,92 | 10,19 | 10,50 | -3,49% | 1.340.781,00 |
| 12.01.2026 | 10,88 | 10,99 | 10,66 | 10,88 | -0,18% | 852.403,00 |
| 09.01.2026 | 11,11 | 11,17 | 10,77 | 10,90 | -2,07% | 1.340.829,00 |
| 08.01.2026 | 11,54 | 11,64 | 11,02 | 11,13 | -4,38% | 1.310.822,00 |
| 07.01.2026 | 11,44 | 11,94 | 11,43 | 11,64 | 2,42% | 1.223.407,00 |
| 06.01.2026 | 10,98 | 11,44 | 10,86 | 11,37 | 3,37% | 879.399,00 |
| 05.01.2026 | 10,95 | 11,18 | 10,88 | 11,00 | 0,59% | 1.125.030,00 |
| 02.01.2026 | 11,70 | 11,70 | 10,91 | 10,93 | -5,61% | 1.034.378,00 |
| 31.12.2025 | 11,72 | 11,77 | 11,55 | 11,58 | -1,45% | 723.138,00 |
| 30.12.2025 | 11,78 | 11,97 | 11,71 | 11,75 | -0,68% | 485.015,00 |
| 29.12.2025 | 11,81 | 12,00 | 11,75 | 11,83 | -0,84% | 655.838,00 |
| 26.12.2025 | 11,89 | 12,00 | 11,85 | 11,93 | -0,08% | 580.352,00 |
| 24.12.2025 | 11,58 | 12,05 | 11,58 | 11,94 | 2,84% | 1.205.177,00 |
| 23.12.2025 | 11,74 | 11,93 | 11,35 | 11,61 | -2,11% | 1.644.041,00 |
| 22.12.2025 | 11,45 | 11,94 | 11,45 | 11,86 | 3,54% | 1.260.287,00 |
| 19.12.2025 | 11,87 | 11,95 | 11,40 | 11,46 | -3,74% | 1.617.721,00 |
| 18.12.2025 | 11,67 | 11,98 | 11,53 | 11,90 | 3,57% | 1.348.471,00 |
| 17.12.2025 | 11,16 | 11,84 | 11,12 | 11,49 | 4,31% | 1.634.193,00 |
| 16.12.2025 | 10,71 | 11,05 | 10,70 | 11,02 | 2,51% | 1.042.918,00 |
| 15.12.2025 | 11,33 | 11,33 | 10,71 | 10,75 | -4,49% | 1.064.029,00 |
| 12.12.2025 | 11,33 | 11,43 | 11,18 | 11,25 | -0,35% | 761.537,00 |
| 11.12.2025 | 11,43 | 11,71 | 11,23 | 11,29 | -1,66% | 873.970,00 |
| 10.12.2025 | 11,29 | 11,66 | 11,29 | 11,48 | 1,23% | 1.004.350,00 |
| 09.12.2025 | 11,03 | 11,46 | 11,03 | 11,34 | 1,80% | 716.212,00 |
| 08.12.2025 | 11,16 | 11,38 | 11,09 | 11,14 | -0,18% | 889.181,00 |
| 05.12.2025 | 10,94 | 11,31 | 10,87 | 11,16 | 1,55% | 1.211.594,00 |
| 04.12.2025 | 10,67 | 11,10 | 10,64 | 10,99 | 3,29% | 1.185.079,00 |
| 03.12.2025 | 10,41 | 10,67 | 10,30 | 10,64 | 2,06% | 990.889,00 |
| 02.12.2025 | 10,38 | 10,58 | 10,30 | 10,43 | 1,71% | 684.992,00 |
| 01.12.2025 | 10,16 | 10,38 | 10,13 | 10,25 | -0,29% | 816.450,00 |
| 28.11.2025 | 10,14 | 10,35 | 9,99 | 10,28 | 1,58% | 431.508,00 |
| 26.11.2025 | 10,25 | 10,27 | 10,02 | 10,12 | -0,98% | 668.427,00 |
| 25.11.2025 | 9,96 | 10,32 | 9,96 | 10,22 | 2,46% | 803.269,00 |
| 24.11.2025 | 10,06 | 10,14 | 9,94 | 9,98 | -0,65% | 844.563,00 |
| 21.11.2025 | 9,88 | 10,15 | 9,67 | 10,04 | 1,11% | 1.063.073,00 |
| 20.11.2025 | 10,00 | 10,22 | 9,85 | 9,93 | 1,12% | 1.818.495,00 |
| 19.11.2025 | 9,87 | 9,93 | 9,37 | 9,82 | -0,51% | 1.478.946,00 |
| 18.11.2025 | 9,90 | 9,97 | 9,75 | 9,87 | -0,80% | 1.474.894,00 |
| 17.11.2025 | 10,69 | 10,69 | 9,94 | 9,95 | -7,27% | 1.168.974,00 |
| 14.11.2025 | 10,56 | 10,95 | 10,56 | 10,73 | -0,83% | 1.014.448,00 |
| 13.11.2025 | 11,12 | 11,53 | 10,81 | 10,82 | -1,99% | 1.949.084,00 |
| 12.11.2025 | 11,23 | 11,42 | 10,89 | 11,04 | -1,30% | 1.781.235,00 |
| 11.11.2025 | 10,63 | 11,33 | 10,55 | 11,19 | 4,24% | 2.569.020,00 |
| 10.11.2025 | 10,11 | 10,83 | 10,06 | 10,73 | 7,19% | 2.062.070,00 |
| 07.11.2025 | 9,66 | 10,07 | 9,64 | 10,01 | 1,01% | 1.719.251,00 |
| 06.11.2025 | 10,05 | 10,24 | 9,69 | 9,91 | 2,80% | 5.291.121,00 |
| 05.11.2025 | 9,57 | 9,71 | 9,41 | 9,64 | 1,69% | 1.784.240,00 |
| 04.11.2025 | 9,75 | 9,78 | 9,31 | 9,48 | -4,53% | 1.462.186,00 |
| 03.11.2025 | 10,08 | 10,08 | 9,66 | 9,93 | -1,19% | 4.017.029,00 |