5,790$
1,40%
Echtzeit-Aktienkurs Amplify Energy Corp.
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 5,78 | 5,82 | 5,67 | 5,78 | 1,23% | 196.767,00 |
| 23.12.2024 | 5,72 | 5,84 | 5,65 | 5,71 | 0,00% | 306.071,00 |
| 20.12.2024 | 5,70 | 5,87 | 5,70 | 5,71 | -1,38% | 477.776,00 |
| 19.12.2024 | 5,95 | 5,99 | 5,76 | 5,79 | -1,19% | 291.119,00 |
| 18.12.2024 | 6,16 | 6,18 | 5,84 | 5,86 | -4,25% | 329.720,00 |
| 17.12.2024 | 6,08 | 6,12 | 5,96 | 6,12 | 0,00% | 262.267,00 |
| 16.12.2024 | 6,25 | 6,25 | 6,12 | 6,12 | -2,39% | 247.043,00 |
| 13.12.2024 | 6,28 | 6,29 | 6,20 | 6,27 | -0,48% | 176.157,00 |
| 12.12.2024 | 6,36 | 6,42 | 6,28 | 6,30 | -1,25% | 162.178,00 |
| 11.12.2024 | 6,32 | 6,39 | 6,26 | 6,38 | 1,27% | 172.469,00 |
| 10.12.2024 | 6,37 | 6,44 | 6,28 | 6,30 | -0,94% | 201.787,00 |
| 09.12.2024 | 6,38 | 6,55 | 6,34 | 6,36 | 0,63% | 187.886,00 |
| 06.12.2024 | 6,39 | 6,39 | 6,20 | 6,32 | -1,56% | 275.348,00 |
| 05.12.2024 | 6,50 | 6,57 | 6,32 | 6,42 | -0,31% | 354.370,00 |
| 04.12.2024 | 6,68 | 6,75 | 6,38 | 6,44 | -3,59% | 281.305,00 |
| 03.12.2024 | 6,64 | 6,71 | 6,58 | 6,68 | 0,91% | 185.334,00 |
| 02.12.2024 | 6,69 | 6,69 | 6,50 | 6,62 | -1,34% | 251.790,00 |
| 29.11.2024 | 6,79 | 6,79 | 6,68 | 6,71 | 0,60% | 72.386,00 |
| 27.11.2024 | 6,58 | 6,77 | 6,58 | 6,67 | 1,21% | 126.192,00 |
| 26.11.2024 | 6,72 | 6,74 | 6,55 | 6,59 | -2,23% | 167.073,00 |
| 25.11.2024 | 6,96 | 6,96 | 6,74 | 6,74 | -2,74% | 194.129,00 |
| 22.11.2024 | 6,74 | 7,10 | 6,74 | 6,93 | 2,36% | 409.068,00 |
| 21.11.2024 | 6,74 | 6,79 | 6,59 | 6,77 | 1,96% | 248.071,00 |
| 20.11.2024 | 6,59 | 6,65 | 6,50 | 6,64 | 1,22% | 209.937,00 |
| 19.11.2024 | 6,58 | 6,69 | 6,50 | 6,56 | -0,61% | 219.655,00 |
| 18.11.2024 | 6,73 | 6,79 | 6,60 | 6,60 | -0,15% | 218.255,00 |
| 15.11.2024 | 6,84 | 6,93 | 6,61 | 6,61 | -3,08% | 190.933,00 |
| 14.11.2024 | 6,70 | 6,88 | 6,62 | 6,82 | 3,02% | 240.853,00 |
| 13.11.2024 | 6,71 | 6,75 | 6,54 | 6,62 | -1,78% | 224.201,00 |
| 12.11.2024 | 6,82 | 6,88 | 6,68 | 6,74 | -0,88% | 233.362,00 |
| 11.11.2024 | 6,62 | 6,97 | 6,55 | 6,80 | 2,87% | 361.661,00 |
| 08.11.2024 | 6,87 | 6,87 | 6,60 | 6,61 | -3,78% | 359.653,00 |
| 07.11.2024 | 7,08 | 7,08 | 6,68 | 6,87 | -4,32% | 499.426,00 |
| 06.11.2024 | 7,06 | 7,23 | 6,90 | 7,18 | 6,69% | 589.554,00 |
| 05.11.2024 | 6,65 | 6,78 | 6,64 | 6,73 | 1,36% | 224.417,00 |
| 04.11.2024 | 6,57 | 6,70 | 6,56 | 6,64 | 1,53% | 156.498,00 |
| 01.11.2024 | 6,73 | 6,77 | 6,50 | 6,54 | -1,21% | 207.523,00 |
| 31.10.2024 | 6,80 | 6,85 | 6,59 | 6,62 | -1,34% | 213.055,00 |
| 30.10.2024 | 6,67 | 6,79 | 6,61 | 6,71 | 1,67% | 179.252,00 |
| 29.10.2024 | 6,54 | 6,61 | 6,49 | 6,60 | 0,46% | 129.232,00 |
| 28.10.2024 | 6,54 | 6,63 | 6,48 | 6,57 | -2,67% | 204.726,00 |
| 25.10.2024 | 6,84 | 6,87 | 6,67 | 6,75 | -0,59% | 176.398,00 |
| 24.10.2024 | 6,72 | 6,81 | 6,67 | 6,79 | 1,80% | 235.192,00 |
| 23.10.2024 | 6,62 | 6,68 | 6,54 | 6,67 | 0,30% | 261.971,00 |
| 22.10.2024 | 6,59 | 6,71 | 6,57 | 6,65 | 1,68% | 250.758,00 |
| 21.10.2024 | 6,61 | 6,64 | 6,50 | 6,54 | -0,15% | 195.460,00 |
| 18.10.2024 | 6,66 | 6,66 | 6,49 | 6,55 | -2,09% | 254.864,00 |
| 17.10.2024 | 6,56 | 6,70 | 6,49 | 6,69 | 1,98% | 206.510,00 |
| 16.10.2024 | 6,69 | 6,72 | 6,56 | 6,56 | -1,06% | 297.236,00 |
| 15.10.2024 | 6,69 | 6,74 | 6,55 | 6,63 | -4,05% | 385.342,00 |
| 14.10.2024 | 7,01 | 7,04 | 6,90 | 6,91 | -1,85% | 172.574,00 |
| 11.10.2024 | 6,91 | 7,08 | 6,91 | 7,04 | 2,03% | 245.352,00 |
| 10.10.2024 | 6,94 | 7,03 | 6,83 | 6,90 | -0,29% | 242.116,00 |
| 09.10.2024 | 6,91 | 6,97 | 6,83 | 6,92 | -1,28% | 176.829,00 |
| 08.10.2024 | 7,13 | 7,16 | 6,95 | 7,01 | -2,91% | 455.201,00 |
| 07.10.2024 | 7,10 | 7,35 | 7,08 | 7,22 | 1,83% | 339.607,00 |
| 04.10.2024 | 7,01 | 7,12 | 6,88 | 7,09 | 2,01% | 312.868,00 |
| 03.10.2024 | 6,75 | 6,97 | 6,68 | 6,95 | 3,12% | 419.469,00 |
| 02.10.2024 | 6,76 | 6,80 | 6,61 | 6,74 | 1,20% | 230.268,00 |
| 01.10.2024 | 6,48 | 6,74 | 6,43 | 6,66 | 1,99% | 300.232,00 |
| 30.09.2024 | 6,34 | 6,55 | 6,34 | 6,53 | 1,87% | 269.675,00 |
| 27.09.2024 | 6,36 | 6,45 | 6,30 | 6,41 | 2,56% | 252.959,00 |
| 26.09.2024 | 6,34 | 6,43 | 6,22 | 6,25 | -3,25% | 425.806,00 |
| 25.09.2024 | 6,58 | 6,62 | 6,41 | 6,46 | -1,97% | 253.233,00 |
| 24.09.2024 | 6,77 | 6,77 | 6,59 | 6,59 | -1,05% | 241.631,00 |
| 23.09.2024 | 6,65 | 6,80 | 6,56 | 6,66 | 0,15% | 210.647,00 |
| 20.09.2024 | 6,66 | 6,70 | 6,56 | 6,65 | -1,19% | 677.548,00 |
| 19.09.2024 | 6,84 | 6,86 | 6,68 | 6,73 | 1,36% | 181.490,00 |
| 18.09.2024 | 6,73 | 6,94 | 6,64 | 6,64 | -1,63% | 253.336,00 |
| 17.09.2024 | 6,50 | 6,78 | 6,50 | 6,75 | 3,85% | 365.688,00 |
| 16.09.2024 | 6,44 | 6,53 | 6,34 | 6,50 | 2,36% | 192.066,00 |
| 13.09.2024 | 6,33 | 6,39 | 6,28 | 6,35 | 1,11% | 251.064,00 |
| 12.09.2024 | 6,32 | 6,38 | 6,21 | 6,28 | 0,16% | 396.633,00 |
| 11.09.2024 | 6,34 | 6,34 | 6,12 | 6,27 | -1,42% | 356.618,00 |
| 10.09.2024 | 6,29 | 6,37 | 6,17 | 6,36 | 0,79% | 360.485,00 |
| 09.09.2024 | 6,33 | 6,48 | 6,27 | 6,31 | -0,16% | 273.891,00 |
| 06.09.2024 | 6,48 | 6,52 | 6,23 | 6,32 | -2,47% | 321.434,00 |
| 05.09.2024 | 6,47 | 6,55 | 6,44 | 6,48 | 0,62% | 264.701,00 |
| 04.09.2024 | 6,70 | 6,76 | 6,43 | 6,44 | -3,88% | 505.500,00 |
| 03.09.2024 | 6,92 | 6,93 | 6,63 | 6,70 | -6,03% | 498.178,00 |
| 30.08.2024 | 7,08 | 7,14 | 7,04 | 7,13 | -0,70% | 204.664,00 |
| 29.08.2024 | 7,08 | 7,22 | 7,07 | 7,18 | 1,70% | 261.872,00 |
| 28.08.2024 | 6,96 | 7,07 | 6,92 | 7,06 | 0,14% | 256.857,00 |
| 27.08.2024 | 7,10 | 7,10 | 6,95 | 7,05 | -0,70% | 285.132,00 |
| 26.08.2024 | 7,29 | 7,33 | 7,10 | 7,10 | -0,70% | 298.786,00 |
| 23.08.2024 | 6,96 | 7,16 | 6,96 | 7,15 | 3,47% | 289.507,00 |
| 22.08.2024 | 7,00 | 7,03 | 6,89 | 6,91 | -1,29% | 280.091,00 |
| 21.08.2024 | 7,02 | 7,06 | 6,91 | 7,00 | 0,00% | 345.590,00 |
| 20.08.2024 | 7,17 | 7,17 | 6,97 | 7,00 | -2,23% | 362.590,00 |
| 19.08.2024 | 7,25 | 7,35 | 7,13 | 7,16 | -0,83% | 263.548,00 |
| 16.08.2024 | 7,16 | 7,29 | 7,13 | 7,22 | -0,14% | 312.857,00 |
| 15.08.2024 | 7,19 | 7,34 | 7,10 | 7,23 | 1,83% | 325.513,00 |
| 14.08.2024 | 6,99 | 7,10 | 6,86 | 7,10 | 1,57% | 488.234,00 |
| 13.08.2024 | 7,08 | 7,08 | 6,91 | 6,99 | -1,41% | 576.711,00 |
| 12.08.2024 | 7,25 | 7,26 | 7,01 | 7,09 | -1,66% | 631.243,00 |
| 09.08.2024 | 7,75 | 7,76 | 7,16 | 7,21 | -3,99% | 725.936,00 |
| 08.08.2024 | 7,05 | 7,71 | 7,05 | 7,51 | 15,54% | 1.268.188,00 |
| 07.08.2024 | 6,62 | 6,68 | 6,43 | 6,50 | 0,93% | 463.236,00 |
| 06.08.2024 | 6,27 | 6,54 | 6,18 | 6,44 | 2,71% | 507.102,00 |
| 05.08.2024 | 6,28 | 6,45 | 6,02 | 6,27 | -6,00% | 820.979,00 |