12,493$
-0,17%
Echtzeit-Aktienkurs Amplitude Inc.
Bid:
Ask:
Aktienkurse zur Amplitude Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 12,91 | 12,91 | 12,35 | 12,52 | -3,84% | 1.331.238,00 |
| 04.09.2026 | 13,44 | 13,51 | 12,62 | 13,02 | -3,91% | 1.762.803,00 |
| 03.09.2026 | 13,54 | 13,97 | 13,45 | 13,55 | 1,96% | 1.398.254,00 |
| 02.09.2026 | 13,89 | 13,92 | 13,19 | 13,29 | -3,90% | 1.977.262,00 |
| 01.09.2026 | 13,80 | 14,11 | 13,70 | 13,83 | -1,91% | 1.650.667,00 |
| 31.08.2026 | 14,17 | 14,30 | 13,86 | 14,10 | -1,40% | 1.993.433,00 |
| 28.08.2026 | 14,30 | 14,76 | 14,15 | 14,30 | 0,14% | 2.235.865,00 |
| 27.08.2026 | 13,16 | 14,33 | 13,16 | 14,28 | 10,23% | 2.080.552,00 |
| 26.08.2026 | 12,79 | 13,07 | 12,55 | 12,96 | -1,18% | 1.006.862,00 |
| 25.08.2026 | 13,04 | 13,27 | 12,92 | 13,11 | -0,30% | 1.188.722,00 |
| 24.08.2026 | 13,19 | 13,55 | 13,11 | 13,15 | -1,05% | 1.429.007,00 |
| 21.08.2026 | 12,92 | 13,35 | 12,65 | 13,29 | 2,86% | 1.939.733,00 |
| 20.08.2026 | 12,78 | 13,02 | 12,51 | 12,92 | 0,74% | 1.510.965,00 |
| 19.08.2026 | 12,57 | 12,90 | 12,41 | 12,83 | 1,87% | 1.458.189,00 |
| 18.08.2026 | 12,54 | 12,92 | 12,54 | 12,59 | -0,16% | 2.665.243,00 |
| 17.08.2026 | 12,92 | 12,96 | 12,46 | 12,61 | -3,22% | 1.502.067,00 |
| 14.08.2026 | 13,32 | 13,58 | 12,94 | 13,03 | -1,96% | 2.739.077,00 |
| 13.08.2026 | 12,40 | 13,33 | 12,31 | 13,29 | 7,48% | 3.122.278,00 |
| 12.08.2026 | 12,42 | 12,68 | 12,24 | 12,37 | -2,60% | 2.384.891,00 |
| 11.08.2026 | 12,19 | 12,87 | 12,19 | 12,70 | 4,23% | 2.437.199,00 |
| 10.08.2026 | 11,12 | 12,25 | 11,05 | 12,18 | 8,17% | 2.864.403,00 |
| 07.08.2026 | 10,99 | 11,38 | 10,80 | 11,26 | 4,55% | 2.767.457,00 |
| 06.08.2026 | 10,16 | 10,83 | 9,90 | 10,77 | 7,59% | 4.631.755,00 |
| 05.08.2026 | 9,98 | 10,08 | 9,71 | 10,01 | 1,37% | 2.329.109,00 |
| 04.08.2026 | 9,47 | 9,95 | 9,45 | 9,88 | 3,78% | 1.862.065,00 |
| 03.08.2026 | 9,16 | 9,62 | 9,10 | 9,52 | 7,15% | 3.284.917,00 |
| 31.07.2026 | 8,50 | 8,91 | 8,42 | 8,88 | 3,14% | 1.299.046,00 |
| 30.07.2026 | 8,75 | 8,83 | 8,36 | 8,61 | -3,15% | 1.569.212,00 |
| 29.07.2026 | 8,68 | 9,22 | 8,58 | 8,89 | 1,66% | 2.331.441,00 |
| 28.07.2026 | 8,62 | 8,96 | 8,51 | 8,75 | 0,87% | 1.700.138,00 |
| 27.07.2026 | 8,33 | 8,88 | 8,28 | 8,67 | 7,04% | 1.428.942,00 |
| 24.07.2026 | 8,22 | 8,28 | 8,02 | 8,10 | 0,68% | 1.571.359,00 |
| 23.07.2026 | 8,82 | 8,96 | 7,52 | 8,05 | -7,95% | 3.923.877,00 |
| 22.07.2026 | 9,68 | 9,68 | 8,58 | 8,74 | -8,77% | 2.177.332,00 |
| 21.07.2026 | 9,90 | 10,10 | 9,44 | 9,58 | -2,49% | 1.462.082,00 |
| 20.07.2026 | 9,57 | 9,94 | 9,46 | 9,83 | 2,34% | 1.254.550,00 |
| 17.07.2026 | 9,37 | 9,67 | 9,30 | 9,60 | -0,52% | 1.178.599,00 |
| 16.07.2026 | 9,71 | 9,83 | 9,46 | 9,65 | 0,21% | 1.155.075,00 |
| 15.07.2026 | 9,78 | 9,98 | 9,50 | 9,63 | -0,62% | 1.297.758,00 |
| 14.07.2026 | 9,01 | 9,81 | 8,86 | 9,69 | 3,53% | 2.203.466,00 |
| 13.07.2026 | 9,32 | 9,62 | 9,19 | 9,36 | 1,96% | 1.688.142,00 |
| 10.07.2026 | 9,44 | 9,62 | 9,06 | 9,18 | -2,18% | 1.696.666,00 |
| 09.07.2026 | 8,78 | 9,41 | 8,50 | 9,39 | 6,59% | 2.795.286,00 |
| 08.07.2026 | 8,85 | 9,02 | 8,68 | 8,81 | -3,88% | 2.370.622,00 |
| 07.07.2026 | 9,09 | 9,36 | 8,81 | 9,16 | 2,81% | 2.695.470,00 |
| 06.07.2026 | 8,71 | 9,26 | 8,60 | 8,91 | 0,79% | 1.834.733,00 |
| 02.07.2026 | 8,50 | 9,05 | 8,48 | 8,84 | 3,39% | 3.135.820,00 |
| 01.07.2026 | 8,24 | 9,18 | 8,09 | 8,55 | 11,84% | 8.560.683,00 |
| 30.06.2026 | 7,51 | 7,65 | 7,32 | 7,65 | 0,99% | 2.169.970,00 |
| 29.06.2026 | 7,58 | 7,74 | 7,46 | 7,57 | 2,16% | 2.182.860,00 |
| 26.06.2026 | 6,78 | 7,50 | 6,78 | 7,41 | 9,62% | 3.457.490,00 |
| 25.06.2026 | 6,67 | 7,01 | 6,54 | 6,76 | -1,10% | 1.667.185,00 |
| 24.06.2026 | 6,58 | 7,04 | 6,50 | 6,84 | 2,47% | 1.848.189,00 |
| 23.06.2026 | 6,55 | 6,73 | 6,49 | 6,67 | 2,93% | 2.070.053,00 |
| 22.06.2026 | 6,60 | 6,85 | 6,30 | 6,48 | -0,49% | 1.606.354,00 |
| 19.06.2026 | 6,53 | 6,53 | 6,51 | 6,51 | -0,28% | - |
| 18.06.2026 | 6,56 | 6,63 | 6,33 | 6,53 | 0,15% | 1.771.037,00 |
| 17.06.2026 | 6,64 | 6,85 | 6,45 | 6,52 | -1,95% | 3.615.232,00 |
| 16.06.2026 | 6,84 | 6,84 | 6,51 | 6,65 | -2,78% | 1.921.285,00 |
| 15.06.2026 | 7,11 | 7,11 | 6,76 | 6,84 | -0,73% | 1.583.606,00 |
| 12.06.2026 | 6,77 | 6,96 | 6,57 | 6,89 | 0,07% | 2.427.425,00 |
| 11.06.2026 | 6,74 | 6,95 | 6,55 | 6,89 | -0,22% | 2.062.160,00 |
| 10.06.2026 | 6,86 | 7,15 | 6,81 | 6,90 | -0,86% | 1.881.102,00 |
| 09.06.2026 | 7,17 | 7,36 | 6,71 | 6,96 | -2,79% | 2.528.540,00 |
| 08.06.2026 | 7,57 | 7,60 | 7,00 | 7,16 | -6,53% | 3.888.551,00 |
| 05.06.2026 | 7,75 | 8,05 | 7,66 | 7,66 | -1,29% | 2.847.828,00 |
| 04.06.2026 | 8,25 | 8,33 | 7,72 | 7,76 | -4,43% | 2.661.011,00 |
| 03.06.2026 | 8,16 | 8,17 | 7,91 | 8,12 | -2,64% | 2.634.980,00 |
| 02.06.2026 | 8,39 | 8,71 | 8,16 | 8,34 | -5,01% | 3.659.714,00 |
| 01.06.2026 | 8,00 | 8,87 | 7,93 | 8,78 | 12,28% | 4.582.966,00 |
| 29.05.2026 | 7,03 | 7,87 | 6,98 | 7,82 | 13,66% | 5.761.570,00 |
| 28.05.2026 | 6,92 | 6,97 | 6,67 | 6,88 | -0,15% | 2.238.599,00 |
| 27.05.2026 | 6,79 | 7,18 | 6,79 | 6,89 | 0,66% | 2.501.453,00 |
| 26.05.2026 | 6,63 | 6,98 | 6,62 | 6,85 | 2,16% | 2.743.796,00 |
| 22.05.2026 | 6,54 | 6,80 | 6,54 | 6,70 | 2,76% | 2.026.868,00 |
| 21.05.2026 | 6,36 | 6,54 | 6,34 | 6,52 | 0,38% | 2.382.472,00 |
| 20.05.2026 | 6,31 | 6,60 | 6,23 | 6,50 | 2,12% | 2.502.336,00 |
| 19.05.2026 | 6,46 | 6,66 | 6,25 | 6,36 | 0,08% | 2.640.210,00 |
| 18.05.2026 | 6,03 | 6,49 | 6,00 | 6,36 | 4,87% | 3.114.989,00 |
| 15.05.2026 | 6,14 | 6,34 | 6,05 | 6,06 | -0,98% | 2.922.850,00 |
| 14.05.2026 | 6,00 | 6,28 | 5,98 | 6,12 | 2,34% | 2.677.520,00 |
| 13.05.2026 | 6,10 | 6,15 | 5,91 | 5,98 | -3,24% | 2.518.651,00 |
| 12.05.2026 | 6,37 | 6,50 | 6,14 | 6,18 | -2,68% | 3.331.021,00 |
| 11.05.2026 | 6,30 | 6,60 | 6,19 | 6,35 | -0,63% | 3.409.070,00 |
| 08.05.2026 | 5,73 | 6,45 | 5,64 | 6,39 | 8,12% | 4.386.960,00 |
| 07.05.2026 | 6,06 | 6,26 | 5,64 | 5,91 | -21,30% | 8.075.126,00 |
| 06.05.2026 | 7,76 | 7,77 | 7,45 | 7,51 | -5,53% | 3.074.966,00 |
| 05.05.2026 | 8,00 | 8,02 | 7,69 | 7,95 | -1,18% | 1.634.290,00 |
| 04.05.2026 | 7,80 | 8,28 | 7,76 | 8,05 | 3,27% | 1.678.169,00 |
| 01.05.2026 | 7,41 | 7,82 | 7,34 | 7,79 | 9,56% | 1.447.280,00 |
| 30.04.2026 | 7,00 | 7,14 | 6,91 | 7,11 | -0,97% | 1.102.582,00 |
| 29.04.2026 | 6,96 | 7,22 | 6,89 | 7,18 | 1,70% | 1.006.646,00 |
| 28.04.2026 | 7,05 | 7,24 | 7,01 | 7,06 | 0,43% | 912.735,00 |
| 27.04.2026 | 7,01 | 7,19 | 6,91 | 7,03 | -0,42% | 1.380.146,00 |
| 24.04.2026 | 6,74 | 7,06 | 6,71 | 7,06 | 5,29% | 1.232.046,00 |
| 23.04.2026 | 7,08 | 7,08 | 6,51 | 6,71 | -8,02% | 1.898.489,00 |
| 22.04.2026 | 7,09 | 7,30 | 6,96 | 7,29 | 4,14% | 1.030.847,00 |
| 21.04.2026 | 7,10 | 7,40 | 6,99 | 7,00 | -1,13% | 1.451.686,00 |
| 20.04.2026 | 6,88 | 7,15 | 6,82 | 7,08 | 1,43% | 1.145.210,00 |
| 17.04.2026 | 6,96 | 7,13 | 6,93 | 6,98 | 2,80% | 1.913.051,00 |