10,285$
2,14%
Echtzeit-Aktienkurs Amplitude Inc.
Bid:
Ask:
Aktienkurse zur Amplitude Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 10,14 | 10,37 | 10,06 | 10,30 | 2,28% | 680.813,00 |
| 07.10.2025 | 10,33 | 10,34 | 9,84 | 10,07 | -1,95% | 1.440.269,00 |
| 06.10.2025 | 10,25 | 10,52 | 9,92 | 10,27 | 0,72% | 1.242.321,00 |
| 03.10.2025 | 10,27 | 10,42 | 10,19 | 10,20 | -0,23% | - |
| 02.10.2025 | 10,15 | 10,22 | 10,04 | 10,22 | 1,89% | 1.355.913,00 |
| 01.10.2025 | 10,65 | 10,92 | 9,98 | 10,03 | -6,44% | 2.205.517,00 |
| 30.09.2025 | 11,45 | 11,51 | 10,61 | 10,72 | -6,38% | 1.274.280,00 |
| 29.09.2025 | 11,49 | 11,69 | 11,44 | 11,45 | 0,62% | 798.184,00 |
| 26.09.2025 | 11,59 | 11,73 | 11,37 | 11,38 | -1,81% | 1.024.101,00 |
| 25.09.2025 | 11,52 | 11,69 | 11,41 | 11,59 | -1,28% | 728.760,00 |
| 24.09.2025 | 11,83 | 11,95 | 11,65 | 11,74 | 0,00% | 690.635,00 |
| 23.09.2025 | 12,30 | 12,32 | 11,72 | 11,74 | -4,55% | 997.640,00 |
| 22.09.2025 | 12,07 | 12,43 | 11,90 | 12,30 | 1,91% | 1.091.063,00 |
| 19.09.2025 | 12,08 | 12,16 | 11,85 | 12,07 | 0,96% | 2.474.620,00 |
| 18.09.2025 | 11,52 | 12,02 | 11,52 | 11,96 | 4,41% | 1.378.829,00 |
| 17.09.2025 | 11,06 | 11,71 | 11,04 | 11,45 | 3,62% | 2.762.101,00 |
| 16.09.2025 | 10,83 | 11,07 | 10,67 | 11,05 | 1,66% | 1.741.201,00 |
| 15.09.2025 | 11,20 | 11,31 | 10,84 | 10,87 | -1,81% | 2.008.946,00 |
| 12.09.2025 | 11,32 | 11,34 | 10,94 | 11,07 | -2,38% | 1.191.118,00 |
| 11.09.2025 | 11,19 | 11,41 | 11,13 | 11,34 | 1,34% | 1.530.325,00 |
| 10.09.2025 | 11,59 | 11,59 | 10,97 | 11,19 | -1,84% | 1.403.107,00 |
| 09.09.2025 | 11,51 | 11,53 | 11,04 | 11,40 | 0,62% | 2.399.194,00 |
| 08.09.2025 | 11,51 | 11,79 | 11,28 | 11,33 | -0,87% | 1.954.448,00 |
| 05.09.2025 | 11,12 | 11,47 | 11,03 | 11,43 | 4,96% | 1.782.021,00 |
| 04.09.2025 | 11,08 | 11,09 | 10,68 | 10,89 | -2,59% | 1.303.651,00 |
| 03.09.2025 | 10,78 | 11,19 | 10,75 | 11,18 | 3,90% | 2.138.890,00 |
| 02.09.2025 | 11,05 | 11,29 | 10,73 | 10,76 | -5,86% | 2.786.115,00 |
| 29.08.2025 | 11,70 | 11,84 | 11,38 | 11,43 | -2,47% | 1.341.602,00 |
| 28.08.2025 | 11,47 | 11,95 | 11,46 | 11,72 | 2,36% | 1.441.444,00 |
| 27.08.2025 | 11,10 | 11,50 | 11,10 | 11,45 | 3,71% | 1.648.348,00 |
| 26.08.2025 | 11,13 | 11,29 | 10,96 | 11,04 | -0,90% | 2.202.412,00 |
| 25.08.2025 | 11,52 | 11,55 | 11,11 | 11,14 | -3,55% | 1.144.821,00 |
| 22.08.2025 | 10,97 | 11,60 | 10,94 | 11,55 | 5,67% | 2.258.942,00 |
| 21.08.2025 | 10,76 | 10,98 | 10,73 | 10,93 | 0,64% | 1.680.695,00 |
| 20.08.2025 | 11,05 | 11,14 | 10,59 | 10,86 | -2,60% | 1.714.907,00 |
| 19.08.2025 | 11,69 | 11,69 | 11,11 | 11,15 | -4,46% | 1.432.696,00 |
| 18.08.2025 | 11,47 | 11,73 | 11,43 | 11,67 | 1,74% | 1.478.075,00 |
| 15.08.2025 | 11,45 | 11,63 | 11,37 | 11,47 | 0,97% | 1.915.020,00 |
| 14.08.2025 | 11,47 | 11,52 | 11,00 | 11,36 | -2,41% | 2.667.685,00 |
| 13.08.2025 | 11,38 | 11,67 | 11,12 | 11,64 | 3,65% | 2.229.823,00 |
| 12.08.2025 | 11,22 | 11,41 | 11,04 | 11,23 | 0,31% | 1.629.809,00 |
| 11.08.2025 | 11,59 | 11,59 | 11,15 | 11,20 | -2,91% | 1.793.038,00 |
| 08.08.2025 | 12,71 | 12,80 | 11,32 | 11,53 | -8,49% | 3.469.044,00 |
| 07.08.2025 | 13,81 | 14,49 | 11,92 | 12,60 | 3,11% | 4.769.117,00 |
| 06.08.2025 | 12,29 | 12,64 | 12,08 | 12,22 | -0,08% | 1.766.495,00 |
| 05.08.2025 | 12,08 | 12,38 | 11,81 | 12,23 | 2,26% | 2.272.092,00 |
| 04.08.2025 | 11,74 | 12,00 | 11,66 | 11,96 | 3,55% | 1.071.853,00 |
| 01.08.2025 | 11,93 | 11,93 | 11,37 | 11,55 | -5,52% | 1.251.859,00 |
| 31.07.2025 | 12,86 | 12,91 | 12,19 | 12,23 | -3,89% | 947.424,00 |
| 30.07.2025 | 12,84 | 12,98 | 12,55 | 12,72 | -0,47% | 924.498,00 |
| 29.07.2025 | 13,18 | 13,24 | 12,61 | 12,78 | -1,99% | 859.747,00 |
| 28.07.2025 | 12,77 | 13,17 | 12,73 | 13,04 | 2,52% | 704.084,00 |
| 25.07.2025 | 12,72 | 12,96 | 12,67 | 12,72 | 0,16% | 775.407,00 |
| 24.07.2025 | 12,72 | 12,84 | 12,45 | 12,70 | -0,39% | 1.088.222,00 |
| 23.07.2025 | 12,62 | 12,79 | 12,31 | 12,75 | 1,11% | 946.485,00 |
| 22.07.2025 | 12,58 | 12,69 | 12,39 | 12,61 | -0,08% | 1.056.815,00 |
| 21.07.2025 | 12,71 | 12,82 | 12,48 | 12,62 | 0,24% | 1.198.122,00 |
| 18.07.2025 | 12,98 | 13,09 | 12,57 | 12,59 | -1,95% | 1.132.756,00 |
| 17.07.2025 | 12,52 | 12,98 | 12,52 | 12,84 | 2,72% | 1.356.004,00 |
| 16.07.2025 | 12,83 | 12,84 | 12,41 | 12,50 | -1,19% | 1.272.027,00 |
| 15.07.2025 | 12,61 | 12,83 | 12,40 | 12,65 | 1,61% | 1.092.442,00 |
| 14.07.2025 | 11,97 | 12,49 | 11,95 | 12,45 | 3,23% | 1.467.453,00 |
| 11.07.2025 | 12,81 | 12,84 | 12,03 | 12,06 | -6,22% | 1.472.686,00 |
| 10.07.2025 | 13,21 | 13,27 | 12,65 | 12,86 | -3,24% | 953.596,00 |
| 09.07.2025 | 13,00 | 13,33 | 12,87 | 13,29 | 3,02% | 1.308.608,00 |
| 08.07.2025 | 12,76 | 12,97 | 12,62 | 12,90 | 1,49% | 1.157.109,00 |
| 07.07.2025 | 12,59 | 12,89 | 12,54 | 12,71 | -0,08% | 801.017,00 |
| 03.07.2025 | 12,45 | 12,86 | 12,41 | 12,72 | 3,75% | 1.272.518,00 |
| 02.07.2025 | 12,37 | 12,50 | 12,07 | 12,26 | -1,45% | 1.224.793,00 |
| 01.07.2025 | 12,33 | 12,57 | 11,87 | 12,44 | 0,40% | 1.199.320,00 |
| 30.06.2025 | 12,45 | 12,71 | 12,34 | 12,39 | 0,49% | 991.897,00 |
| 27.06.2025 | 12,48 | 12,48 | 12,10 | 12,33 | -0,32% | 2.296.307,00 |
| 26.06.2025 | 12,15 | 12,43 | 11,78 | 12,37 | 2,27% | 1.070.957,00 |
| 25.06.2025 | 12,30 | 12,43 | 12,04 | 12,10 | -0,78% | 1.208.396,00 |
| 24.06.2025 | 12,09 | 12,29 | 11,84 | 12,19 | 3,22% | 1.236.877,00 |
| 23.06.2025 | 11,52 | 11,82 | 11,32 | 11,81 | 1,72% | 892.549,00 |
| 20.06.2025 | 11,84 | 11,98 | 11,53 | 11,61 | -1,02% | 1.481.189,00 |
| 18.06.2025 | 11,82 | 12,00 | 11,62 | 11,73 | -1,10% | 1.025.001,00 |
| 17.06.2025 | 12,00 | 12,32 | 11,84 | 11,86 | -2,23% | 1.264.139,00 |
| 16.06.2025 | 11,78 | 12,14 | 11,50 | 12,13 | 6,68% | 1.760.513,00 |
| 13.06.2025 | 11,81 | 11,98 | 11,37 | 11,37 | -6,73% | 1.009.003,00 |
| 12.06.2025 | 12,20 | 12,32 | 12,06 | 12,19 | -0,97% | 1.458.182,00 |
| 11.06.2025 | 12,69 | 12,70 | 12,29 | 12,31 | -2,69% | 1.834.464,00 |
| 10.06.2025 | 12,69 | 12,81 | 12,56 | 12,65 | -0,32% | 1.024.103,00 |
| 09.06.2025 | 12,79 | 12,84 | 12,65 | 12,69 | -0,39% | 876.178,00 |
| 06.06.2025 | 13,15 | 13,15 | 12,69 | 12,74 | -1,66% | 910.944,00 |
| 05.06.2025 | 12,94 | 13,34 | 12,78 | 12,96 | 0,43% | 1.224.694,00 |
| 04.06.2025 | 12,73 | 12,98 | 12,63 | 12,90 | 0,70% | 1.606.193,00 |
| 03.06.2025 | 12,48 | 12,87 | 12,31 | 12,81 | 5,09% | 2.414.710,00 |
| 02.06.2025 | 12,39 | 12,45 | 11,93 | 12,19 | -1,61% | 1.357.749,00 |
| 30.05.2025 | 12,31 | 12,51 | 12,21 | 12,39 | 0,00% | 1.203.220,00 |
| 29.05.2025 | 12,76 | 12,76 | 12,28 | 12,39 | -1,67% | 1.315.489,00 |
| 28.05.2025 | 12,63 | 12,79 | 12,50 | 12,60 | -0,32% | 1.740.470,00 |
| 27.05.2025 | 12,29 | 12,69 | 12,12 | 12,64 | 4,98% | 1.487.268,00 |
| 23.05.2025 | 11,99 | 12,23 | 11,97 | 12,04 | -2,19% | 919.958,00 |
| 22.05.2025 | 11,97 | 12,39 | 11,78 | 12,31 | 2,75% | 1.517.057,00 |
| 21.05.2025 | 12,00 | 12,17 | 11,85 | 11,98 | -1,64% | 1.541.347,00 |
| 20.05.2025 | 11,62 | 12,24 | 11,48 | 12,18 | 3,53% | 2.101.968,00 |
| 19.05.2025 | 11,83 | 11,97 | 11,58 | 11,77 | -3,49% | 1.224.394,00 |
| 16.05.2025 | 12,07 | 12,32 | 12,01 | 12,19 | 0,41% | 1.954.227,00 |