5,550$
4,72%
Echtzeit-Aktienkurs Amplify Energy Corp.
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 5,49 | 5,56 | 5,46 | 5,55 | 4,72% | 43.454,00 |
| 26.11.2025 | 5,23 | 5,40 | 5,21 | 5,30 | 1,15% | 708.792,00 |
| 25.11.2025 | 5,40 | 5,40 | 5,17 | 5,24 | -3,50% | 489.942,00 |
| 24.11.2025 | 5,32 | 5,44 | 5,21 | 5,43 | 2,07% | 647.847,00 |
| 21.11.2025 | 5,22 | 5,40 | 5,03 | 5,32 | 0,57% | 714.589,00 |
| 20.11.2025 | 5,38 | 5,60 | 5,26 | 5,29 | -0,19% | 836.554,00 |
| 19.11.2025 | 5,31 | 5,31 | 5,17 | 5,30 | -3,64% | 544.231,00 |
| 18.11.2025 | 5,25 | 5,58 | 5,21 | 5,50 | 3,97% | 786.164,00 |
| 17.11.2025 | 5,62 | 5,65 | 5,26 | 5,29 | -8,32% | 789.099,00 |
| 14.11.2025 | 5,56 | 5,79 | 5,40 | 5,77 | 2,49% | 1.053.137,00 |
| 13.11.2025 | 5,79 | 5,89 | 5,55 | 5,63 | -2,60% | 894.932,00 |
| 12.11.2025 | 5,75 | 5,86 | 5,65 | 5,78 | -1,37% | 1.019.746,00 |
| 11.11.2025 | 5,69 | 5,90 | 5,64 | 5,86 | 2,99% | 1.262.078,00 |
| 10.11.2025 | 5,43 | 5,72 | 5,16 | 5,69 | 6,16% | 2.259.081,00 |
| 07.11.2025 | 4,90 | 5,43 | 4,87 | 5,36 | 9,39% | 2.760.585,00 |
| 06.11.2025 | 4,55 | 5,20 | 4,50 | 4,90 | 7,22% | 2.499.848,00 |
| 05.11.2025 | 4,55 | 4,66 | 4,50 | 4,57 | 1,56% | 1.042.281,00 |
| 04.11.2025 | 4,52 | 4,60 | 4,39 | 4,50 | -3,85% | 767.099,00 |
| 03.11.2025 | 4,50 | 4,72 | 4,44 | 4,68 | 3,08% | 616.255,00 |
| 31.10.2025 | 4,51 | 4,65 | 4,37 | 4,54 | 2,48% | 787.303,00 |
| 30.10.2025 | 4,40 | 4,50 | 4,28 | 4,43 | 0,23% | 695.345,00 |
| 29.10.2025 | 4,62 | 4,62 | 4,36 | 4,42 | 2,08% | 1.347.179,00 |
| 28.10.2025 | 4,55 | 4,55 | 4,25 | 4,33 | -4,63% | 1.070.844,00 |
| 27.10.2025 | 4,67 | 4,74 | 4,52 | 4,54 | -4,62% | 875.901,00 |
| 24.10.2025 | 4,81 | 4,88 | 4,67 | 4,76 | 0,21% | 786.093,00 |
| 23.10.2025 | 4,62 | 4,76 | 4,57 | 4,75 | 8,20% | 917.881,00 |
| 22.10.2025 | 4,28 | 4,45 | 4,22 | 4,39 | 4,28% | 995.727,00 |
| 21.10.2025 | 4,20 | 4,28 | 4,13 | 4,21 | -0,47% | 667.639,00 |
| 20.10.2025 | 4,20 | 4,33 | 4,17 | 4,23 | 0,71% | 906.494,00 |
| 17.10.2025 | 4,55 | 4,58 | 4,14 | 4,20 | -8,89% | 2.062.915,00 |
| 16.10.2025 | 4,72 | 4,80 | 4,54 | 4,61 | -0,86% | 1.512.014,00 |
| 15.10.2025 | 4,49 | 4,74 | 4,35 | 4,65 | 6,16% | 2.674.106,00 |
| 14.10.2025 | 4,42 | 4,55 | 4,26 | 4,38 | -4,78% | 1.575.904,00 |
| 13.10.2025 | 4,78 | 4,80 | 4,54 | 4,60 | -2,13% | 2.270.443,00 |
| 10.10.2025 | 5,10 | 5,15 | 4,64 | 4,70 | -9,62% | 2.319.971,00 |
| 09.10.2025 | 5,22 | 5,44 | 5,07 | 5,20 | 0,58% | 1.314.781,00 |
| 08.10.2025 | 5,14 | 5,28 | 5,04 | 5,17 | 1,37% | 1.707.543,00 |
| 07.10.2025 | 5,06 | 5,12 | 4,86 | 5,10 | 0,00% | 1.416.415,00 |
| 06.10.2025 | 5,19 | 5,24 | 4,96 | 5,10 | 1,59% | 1.846.680,00 |
| 03.10.2025 | 4,95 | 5,05 | 4,83 | 5,02 | 3,51% | 421.353,00 |
| 02.10.2025 | 5,23 | 5,27 | 4,81 | 4,85 | -7,27% | 2.475.580,00 |
| 01.10.2025 | 5,20 | 5,30 | 5,04 | 5,23 | -0,38% | 1.503.635,00 |
| 30.09.2025 | 5,39 | 5,44 | 5,20 | 5,25 | -4,37% | 1.605.685,00 |
| 29.09.2025 | 6,01 | 6,10 | 5,20 | 5,49 | -9,56% | 3.422.013,00 |
| 26.09.2025 | 6,55 | 6,55 | 5,94 | 6,07 | 3,94% | 7.478.368,00 |
| 25.09.2025 | 5,38 | 6,22 | 5,17 | 5,84 | 21,67% | 13.494.966,00 |
| 24.09.2025 | 4,74 | 4,83 | 4,73 | 4,80 | 3,67% | 543.289,00 |
| 23.09.2025 | 4,42 | 4,74 | 4,40 | 4,63 | 4,51% | 672.843,00 |
| 22.09.2025 | 4,43 | 4,45 | 4,19 | 4,43 | -0,89% | 486.133,00 |
| 19.09.2025 | 4,44 | 4,49 | 4,35 | 4,47 | -0,22% | 575.197,00 |
| 18.09.2025 | 4,41 | 4,49 | 4,27 | 4,48 | 1,82% | 522.080,00 |
| 17.09.2025 | 4,30 | 4,49 | 4,30 | 4,40 | 0,46% | 570.543,00 |
| 16.09.2025 | 3,98 | 4,46 | 3,98 | 4,38 | 8,15% | 878.982,00 |
| 15.09.2025 | 3,99 | 4,07 | 3,91 | 4,05 | 2,27% | 251.608,00 |
| 12.09.2025 | 3,97 | 4,09 | 3,92 | 3,96 | -0,50% | 370.931,00 |
| 11.09.2025 | 3,92 | 3,99 | 3,87 | 3,98 | 0,25% | 237.401,00 |
| 10.09.2025 | 3,87 | 3,99 | 3,83 | 3,97 | 3,66% | 292.195,00 |
| 09.09.2025 | 3,75 | 3,99 | 3,75 | 3,83 | 2,68% | 584.801,00 |
| 08.09.2025 | 3,87 | 3,88 | 3,72 | 3,73 | -2,86% | 312.600,00 |
| 05.09.2025 | 3,93 | 4,01 | 3,80 | 3,84 | -3,76% | 230.662,00 |
| 04.09.2025 | 3,94 | 3,99 | 3,86 | 3,99 | 1,53% | 248.087,00 |
| 03.09.2025 | 4,14 | 4,19 | 3,92 | 3,93 | -5,76% | 510.972,00 |
| 02.09.2025 | 4,10 | 4,21 | 4,00 | 4,17 | 2,46% | 341.720,00 |
| 29.08.2025 | 4,06 | 4,12 | 4,03 | 4,07 | 0,00% | 333.633,00 |
| 28.08.2025 | 4,05 | 4,10 | 3,93 | 4,07 | 0,00% | 383.069,00 |
| 27.08.2025 | 4,00 | 4,10 | 3,96 | 4,07 | 2,01% | 346.498,00 |
| 26.08.2025 | 4,10 | 4,13 | 3,96 | 3,99 | -3,62% | 347.364,00 |
| 25.08.2025 | 4,17 | 4,22 | 4,09 | 4,14 | 0,24% | 372.355,00 |
| 22.08.2025 | 3,99 | 4,19 | 3,98 | 4,13 | 4,03% | 462.225,00 |
| 21.08.2025 | 3,83 | 4,00 | 3,76 | 3,97 | 3,66% | 437.564,00 |
| 20.08.2025 | 3,80 | 3,84 | 3,72 | 3,83 | 1,32% | 373.049,00 |
| 19.08.2025 | 4,03 | 4,08 | 3,76 | 3,78 | -5,74% | 615.914,00 |
| 18.08.2025 | 4,15 | 4,18 | 3,87 | 4,01 | -2,91% | 913.809,00 |
| 15.08.2025 | 4,06 | 4,13 | 3,94 | 4,13 | 4,56% | 1.216.687,00 |
| 14.08.2025 | 3,86 | 3,97 | 3,83 | 3,95 | 2,07% | 521.930,00 |
| 13.08.2025 | 3,73 | 3,98 | 3,71 | 3,87 | 3,75% | 934.172,00 |
| 12.08.2025 | 3,53 | 3,74 | 3,52 | 3,73 | 5,97% | 583.509,00 |
| 11.08.2025 | 3,57 | 3,64 | 3,48 | 3,52 | -1,12% | 431.417,00 |
| 08.08.2025 | 3,47 | 3,61 | 3,41 | 3,56 | 3,19% | 637.187,00 |
| 07.08.2025 | 3,70 | 4,02 | 3,45 | 3,45 | -8,24% | 1.291.445,00 |
| 06.08.2025 | 3,80 | 3,86 | 3,71 | 3,76 | -1,05% | 435.136,00 |
| 05.08.2025 | 3,67 | 3,82 | 3,67 | 3,80 | 3,26% | 526.043,00 |
| 04.08.2025 | 3,63 | 3,73 | 3,60 | 3,68 | 1,38% | 384.421,00 |
| 01.08.2025 | 3,76 | 3,76 | 3,54 | 3,63 | -4,47% | 801.959,00 |
| 31.07.2025 | 3,69 | 3,82 | 3,66 | 3,80 | 2,43% | 665.736,00 |
| 30.07.2025 | 3,80 | 3,84 | 3,66 | 3,71 | -3,39% | 834.819,00 |
| 29.07.2025 | 3,92 | 3,92 | 3,67 | 3,84 | -2,29% | 682.899,00 |
| 28.07.2025 | 3,85 | 4,01 | 3,82 | 3,93 | 4,24% | 785.140,00 |
| 25.07.2025 | 3,86 | 3,87 | 3,73 | 3,77 | -2,33% | 488.516,00 |
| 24.07.2025 | 3,83 | 3,87 | 3,70 | 3,86 | 0,26% | 761.860,00 |
| 23.07.2025 | 3,92 | 3,98 | 3,77 | 3,85 | -2,04% | 768.466,00 |
| 22.07.2025 | 3,40 | 4,06 | 3,37 | 3,93 | 18,02% | 2.350.793,00 |
| 21.07.2025 | 3,27 | 3,38 | 3,26 | 3,33 | 2,15% | 867.794,00 |
| 18.07.2025 | 3,38 | 3,42 | 3,23 | 3,26 | -1,51% | 1.270.624,00 |
| 17.07.2025 | 3,21 | 3,36 | 3,21 | 3,31 | 2,48% | 1.010.082,00 |
| 16.07.2025 | 3,26 | 3,33 | 3,18 | 3,23 | 0,00% | 714.850,00 |
| 15.07.2025 | 3,35 | 3,40 | 3,23 | 3,23 | -3,87% | 522.617,00 |
| 14.07.2025 | 3,38 | 3,42 | 3,32 | 3,36 | -0,88% | 610.258,00 |
| 11.07.2025 | 3,38 | 3,48 | 3,32 | 3,39 | 0,30% | 537.075,00 |
| 10.07.2025 | 3,39 | 3,43 | 3,30 | 3,38 | -0,88% | 698.565,00 |