7,460$
2,33%
Echtzeit-Aktienkurs Amplify Energy Corp.
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,26 | 7,46 | 7,22 | 7,46 | 2,33% | 323.176,00 |
| 25.04.2024 | 7,31 | 7,32 | 7,21 | 7,29 | -0,55% | 292.563,00 |
| 24.04.2024 | 7,32 | 7,39 | 7,29 | 7,33 | -0,68% | 370.685,00 |
| 23.04.2024 | 7,40 | 7,52 | 7,36 | 7,38 | -1,60% | 467.844,00 |
| 22.04.2024 | 7,19 | 7,58 | 7,09 | 7,50 | 4,17% | 852.872,00 |
| 19.04.2024 | 6,77 | 7,24 | 6,74 | 7,20 | 6,35% | 827.126,00 |
| 18.04.2024 | 6,81 | 6,94 | 6,76 | 6,77 | -0,59% | 383.211,00 |
| 17.04.2024 | 7,10 | 7,18 | 6,81 | 6,81 | -4,35% | 500.531,00 |
| 16.04.2024 | 6,99 | 7,13 | 6,90 | 7,12 | 1,14% | 388.886,00 |
| 15.04.2024 | 7,14 | 7,23 | 7,03 | 7,04 | -0,71% | 526.188,00 |
| 12.04.2024 | 7,23 | 7,33 | 7,06 | 7,09 | -1,12% | 419.875,00 |
| 11.04.2024 | 7,13 | 7,22 | 7,05 | 7,17 | 0,99% | 348.292,00 |
| 10.04.2024 | 6,90 | 7,10 | 6,88 | 7,10 | 1,87% | 373.544,00 |
| 09.04.2024 | 6,96 | 7,06 | 6,92 | 6,97 | -0,14% | 437.401,00 |
| 08.04.2024 | 6,89 | 7,02 | 6,81 | 6,98 | 1,75% | 574.439,00 |
| 05.04.2024 | 6,86 | 6,92 | 6,78 | 6,86 | 0,29% | 325.640,00 |
| 04.04.2024 | 7,17 | 7,18 | 6,78 | 6,84 | -4,07% | 581.029,00 |
| 03.04.2024 | 6,96 | 7,23 | 6,90 | 7,13 | 2,44% | 850.797,00 |
| 02.04.2024 | 6,66 | 6,97 | 6,62 | 6,96 | 4,98% | 574.810,00 |
| 01.04.2024 | 6,65 | 6,70 | 6,55 | 6,63 | 0,30% | 399.788,00 |
| 28.03.2024 | 6,56 | 6,69 | 6,50 | 6,61 | 1,23% | 342.432,00 |
| 27.03.2024 | 6,25 | 6,55 | 6,22 | 6,53 | 3,98% | 443.260,00 |
| 26.03.2024 | 6,38 | 6,42 | 6,27 | 6,28 | -1,26% | 352.933,00 |
| 25.03.2024 | 6,34 | 6,50 | 6,33 | 6,36 | 0,95% | 340.090,00 |
| 22.03.2024 | 6,49 | 6,49 | 6,25 | 6,30 | -2,48% | 334.453,00 |
| 21.03.2024 | 6,43 | 6,50 | 6,40 | 6,46 | 1,10% | 447.062,00 |
| 20.03.2024 | 6,10 | 6,44 | 6,08 | 6,39 | 3,40% | 700.412,00 |
| 19.03.2024 | 6,05 | 6,24 | 6,05 | 6,18 | 2,15% | 706.778,00 |
| 18.03.2024 | 6,11 | 6,21 | 6,01 | 6,05 | 0,33% | 982.158,00 |
| 15.03.2024 | 6,03 | 6,17 | 5,99 | 6,03 | -0,33% | 742.336,00 |
| 14.03.2024 | 6,13 | 6,14 | 5,94 | 6,05 | -0,82% | 518.148,00 |
| 13.03.2024 | 6,00 | 6,14 | 5,97 | 6,10 | 2,35% | 723.828,00 |
| 12.03.2024 | 5,93 | 6,01 | 5,77 | 5,96 | -0,17% | 828.597,00 |
| 11.03.2024 | 5,88 | 5,98 | 5,62 | 5,97 | 15,92% | 2.838.768,00 |
| 08.03.2024 | 6,29 | 6,41 | 3,56 | 5,15 | -17,73% | 7.647.587,00 |
| 07.03.2024 | 6,33 | 6,47 | 6,10 | 6,26 | 2,62% | 1.085.865,00 |
| 06.03.2024 | 6,11 | 6,17 | 6,04 | 6,10 | 0,66% | 338.873,00 |
| 05.03.2024 | 5,99 | 6,18 | 5,98 | 6,06 | 0,83% | 262.331,00 |
| 04.03.2024 | 6,13 | 6,17 | 6,00 | 6,01 | -1,80% | 303.626,00 |
| 01.03.2024 | 6,10 | 6,20 | 6,07 | 6,12 | 1,32% | 365.945,00 |
| 29.02.2024 | 6,14 | 6,15 | 6,01 | 6,04 | -0,66% | 262.146,00 |
| 28.02.2024 | 6,12 | 6,22 | 6,07 | 6,08 | -1,14% | 282.384,00 |
| 27.02.2024 | 6,15 | 6,26 | 6,13 | 6,15 | 0,82% | 264.729,00 |
| 26.02.2024 | 6,09 | 6,25 | 6,05 | 6,10 | -0,65% | 369.821,00 |
| 23.02.2024 | 6,10 | 6,19 | 5,98 | 6,14 | 0,33% | 373.107,00 |
| 22.02.2024 | 6,12 | 6,19 | 6,07 | 6,12 | -1,13% | 328.912,00 |
| 21.02.2024 | 6,11 | 6,32 | 6,11 | 6,19 | 2,31% | 420.625,00 |
| 20.02.2024 | 6,19 | 6,19 | 6,01 | 6,05 | -2,26% | 392.172,00 |
| 16.02.2024 | 6,23 | 6,25 | 6,14 | 6,19 | -0,64% | 264.928,00 |
| 15.02.2024 | 6,15 | 6,41 | 6,13 | 6,23 | 2,13% | 826.622,00 |
| 14.02.2024 | 6,07 | 6,11 | 5,98 | 6,10 | 1,67% | 336.455,00 |
| 13.02.2024 | 6,14 | 6,17 | 5,95 | 6,00 | -3,69% | 515.168,00 |
| 12.02.2024 | 6,15 | 6,41 | 6,13 | 6,23 | 2,81% | 670.578,00 |
| 09.02.2024 | 6,16 | 6,16 | 5,99 | 6,06 | -0,82% | 331.745,00 |
| 08.02.2024 | 5,93 | 6,11 | 5,85 | 6,11 | 3,56% | 285.638,00 |
| 07.02.2024 | 5,88 | 5,96 | 5,85 | 5,90 | 0,68% | 175.413,00 |
| 06.02.2024 | 5,80 | 5,97 | 5,80 | 5,86 | 0,86% | 259.354,00 |
| 05.02.2024 | 5,86 | 5,86 | 5,73 | 5,81 | -1,69% | 429.566,00 |
| 02.02.2024 | 6,00 | 6,06 | 5,88 | 5,91 | -2,31% | 467.163,00 |
| 01.02.2024 | 6,16 | 6,21 | 6,00 | 6,05 | -1,14% | 547.363,00 |
| 31.01.2024 | 6,25 | 6,25 | 6,09 | 6,12 | -1,92% | 303.929,00 |
| 30.01.2024 | 6,16 | 6,27 | 6,14 | 6,24 | 0,00% | 226.849,00 |
| 29.01.2024 | 6,42 | 6,42 | 6,19 | 6,24 | -3,70% | 318.796,00 |
| 26.01.2024 | 6,41 | 6,51 | 6,35 | 6,48 | 1,25% | 389.781,00 |
| 25.01.2024 | 6,24 | 6,40 | 6,19 | 6,40 | 3,56% | 399.309,00 |
| 24.01.2024 | 5,99 | 6,19 | 5,95 | 6,18 | 4,22% | 718.582,00 |
| 23.01.2024 | 5,87 | 5,97 | 5,87 | 5,93 | 1,54% | 362.097,00 |
| 22.01.2024 | 5,79 | 5,87 | 5,71 | 5,84 | 1,92% | 345.447,00 |
| 19.01.2024 | 5,76 | 5,76 | 5,61 | 5,73 | 0,00% | 321.097,00 |
| 18.01.2024 | 5,81 | 5,81 | 5,64 | 5,73 | -1,38% | 446.179,00 |
| 17.01.2024 | 5,75 | 5,82 | 5,68 | 5,81 | 0,00% | 383.014,00 |
| 16.01.2024 | 6,00 | 6,03 | 5,78 | 5,81 | -3,65% | 760.651,00 |
| 12.01.2024 | 6,05 | 6,12 | 6,00 | 6,03 | 2,03% | 396.671,00 |
| 11.01.2024 | 5,93 | 5,98 | 5,87 | 5,91 | -0,34% | 284.263,00 |
| 10.01.2024 | 5,91 | 5,98 | 5,83 | 5,93 | 0,17% | 287.109,00 |
| 09.01.2024 | 6,09 | 6,09 | 5,83 | 5,92 | -2,79% | 581.813,00 |
| 08.01.2024 | 5,98 | 6,09 | 5,89 | 6,09 | -0,65% | 417.440,00 |
| 05.01.2024 | 5,95 | 6,13 | 5,86 | 6,13 | 3,37% | 754.747,00 |
| 04.01.2024 | 6,16 | 6,16 | 5,88 | 5,93 | -2,31% | 650.155,00 |
| 03.01.2024 | 5,98 | 6,14 | 5,89 | 6,07 | 1,34% | 449.230,00 |
| 02.01.2024 | 6,00 | 6,20 | 5,97 | 5,99 | 1,01% | 898.638,00 |
| 29.12.2023 | 6,00 | 6,00 | 5,91 | 5,93 | -1,17% | 553.099,00 |
| 28.12.2023 | 6,08 | 6,09 | 5,98 | 6,00 | -1,32% | 316.205,00 |
| 27.12.2023 | 6,15 | 6,19 | 6,06 | 6,08 | -1,14% | 355.765,00 |
| 26.12.2023 | 6,10 | 6,19 | 6,08 | 6,15 | 1,65% | 398.566,00 |
| 22.12.2023 | 6,15 | 6,21 | 6,03 | 6,05 | -1,47% | 324.674,00 |
| 21.12.2023 | 5,96 | 6,14 | 5,93 | 6,14 | 2,68% | 275.993,00 |
| 20.12.2023 | 5,93 | 6,13 | 5,88 | 5,98 | 0,67% | 473.150,00 |
| 19.12.2023 | 5,80 | 5,94 | 5,78 | 5,94 | 2,59% | 434.614,00 |
| 18.12.2023 | 5,90 | 6,00 | 5,77 | 5,79 | -0,34% | 445.832,00 |
| 15.12.2023 | 5,95 | 5,95 | 5,75 | 5,81 | -1,53% | 531.556,00 |
| 14.12.2023 | 5,95 | 6,00 | 5,83 | 5,90 | 1,55% | 730.328,00 |
| 13.12.2023 | 5,60 | 5,81 | 5,56 | 5,81 | 4,68% | 832.442,00 |
| 12.12.2023 | 5,65 | 5,67 | 5,47 | 5,55 | -2,80% | 1.154.925,00 |
| 11.12.2023 | 5,89 | 5,89 | 5,71 | 5,71 | -3,38% | 632.120,00 |
| 08.12.2023 | 5,81 | 6,03 | 5,81 | 5,91 | 2,60% | 511.820,00 |
| 07.12.2023 | 5,84 | 5,88 | 5,69 | 5,76 | -0,52% | 398.254,00 |
| 06.12.2023 | 5,93 | 5,97 | 5,77 | 5,79 | -2,85% | 747.531,00 |
| 05.12.2023 | 6,07 | 6,09 | 5,93 | 5,96 | -1,49% | 425.883,00 |
| 04.12.2023 | 6,18 | 6,18 | 5,95 | 6,05 | -2,10% | 678.582,00 |