Echtzeit-Aktienkurs Amplify Energy Corp
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 3,58 | 3,64 | 3,46 | 3,56 | 7,55% | 1.090.448,00 |
| 12.06.2025 | 3,62 | 3,62 | 3,26 | 3,31 | -9,07% | 1.355.401,00 |
| 11.06.2025 | 3,53 | 3,67 | 3,45 | 3,64 | 5,20% | 1.668.012,00 |
| 10.06.2025 | 3,51 | 3,53 | 3,39 | 3,46 | 0,00% | 761.453,00 |
| 09.06.2025 | 3,58 | 3,59 | 3,43 | 3,46 | 6,46% | 973.073,00 |
| 06.06.2025 | 3,32 | 3,45 | 3,24 | 3,25 | 0,00% | 522.545,00 |
| 05.06.2025 | 3,28 | 3,34 | 3,18 | 3,25 | 0,31% | 775.563,00 |
| 04.06.2025 | 3,37 | 3,46 | 3,19 | 3,24 | -3,28% | 911.286,00 |
| 03.06.2025 | 3,17 | 3,40 | 3,11 | 3,35 | 6,01% | 910.160,00 |
| 02.06.2025 | 2,99 | 3,24 | 2,94 | 3,16 | 10,10% | 1.370.824,00 |
| 30.05.2025 | 2,87 | 3,05 | 2,84 | 2,87 | 2,14% | 882.569,00 |
| 29.05.2025 | 2,80 | 2,83 | 2,71 | 2,81 | 1,81% | 487.191,00 |
| 28.05.2025 | 2,70 | 2,82 | 2,66 | 2,76 | 2,22% | 1.027.478,00 |
| 27.05.2025 | 2,73 | 2,75 | 2,67 | 2,70 | 0,00% | 447.445,00 |
| 23.05.2025 | 2,64 | 2,71 | 2,62 | 2,70 | 0,75% | 402.650,00 |
| 22.05.2025 | 2,63 | 2,69 | 2,60 | 2,68 | 0,37% | 425.129,00 |
| 21.05.2025 | 2,64 | 2,75 | 2,62 | 2,67 | 0,00% | 628.529,00 |
| 20.05.2025 | 2,70 | 2,71 | 2,60 | 2,67 | -0,74% | 463.151,00 |
| 19.05.2025 | 2,87 | 2,87 | 2,68 | 2,69 | -7,56% | 863.641,00 |
| 16.05.2025 | 2,92 | 3,00 | 2,82 | 2,91 | 0,00% | 457.916,00 |
| 15.05.2025 | 2,90 | 2,94 | 2,82 | 2,91 | -2,35% | 432.616,00 |
| 14.05.2025 | 3,16 | 3,16 | 2,90 | 2,98 | -7,17% | 760.470,00 |
| 13.05.2025 | 2,97 | 3,25 | 2,90 | 3,21 | 9,56% | 1.265.511,00 |
| 12.05.2025 | 3,07 | 3,18 | 2,93 | 2,93 | 1,38% | 823.841,00 |
| 09.05.2025 | 2,91 | 2,99 | 2,85 | 2,89 | 0,00% | 501.691,00 |
| 08.05.2025 | 2,76 | 2,99 | 2,72 | 2,89 | 7,43% | 669.308,00 |
| 07.05.2025 | 2,69 | 2,78 | 2,61 | 2,69 | 1,13% | 1.113.385,00 |
| 06.05.2025 | 2,65 | 2,82 | 2,61 | 2,66 | 2,31% | 769.120,00 |
| 05.05.2025 | 2,70 | 2,75 | 2,60 | 2,60 | -6,14% | 595.585,00 |
| 02.05.2025 | 2,77 | 2,78 | 2,64 | 2,77 | 1,47% | 796.330,00 |
| 01.05.2025 | 2,57 | 2,83 | 2,56 | 2,73 | 5,00% | 730.776,00 |
| 30.04.2025 | 2,76 | 2,77 | 2,53 | 2,60 | -8,13% | 1.118.430,00 |
| 29.04.2025 | 2,92 | 2,93 | 2,73 | 2,83 | -3,41% | 1.601.466,00 |
| 28.04.2025 | 3,14 | 3,29 | 2,92 | 2,93 | 8,92% | 10.170.512,00 |
| 25.04.2025 | 2,48 | 2,70 | 2,48 | 2,69 | 5,91% | 2.006.051,00 |
| 24.04.2025 | 2,40 | 2,55 | 2,39 | 2,54 | 6,28% | 464.588,00 |
| 23.04.2025 | 2,51 | 2,54 | 2,38 | 2,39 | -2,45% | 509.152,00 |
| 22.04.2025 | 2,46 | 2,47 | 2,36 | 2,45 | 2,51% | 659.201,00 |
| 21.04.2025 | 2,51 | 2,51 | 2,37 | 2,39 | -6,64% | 581.417,00 |
| 17.04.2025 | 2,60 | 2,63 | 2,49 | 2,56 | 1,59% | 823.050,00 |
| 16.04.2025 | 2,42 | 2,68 | 2,39 | 2,52 | 4,13% | 812.854,00 |
| 15.04.2025 | 2,36 | 2,61 | 2,34 | 2,42 | 5,22% | 1.306.553,00 |
| 14.04.2025 | 2,48 | 2,59 | 2,27 | 2,30 | -3,77% | 1.255.289,00 |
| 11.04.2025 | 2,49 | 2,55 | 2,30 | 2,39 | -3,24% | 1.670.782,00 |
| 10.04.2025 | 2,80 | 2,83 | 2,42 | 2,47 | -14,24% | 442.958,00 |
| 09.04.2025 | 2,55 | 2,92 | 2,49 | 2,88 | 9,51% | 1.060.798,00 |
| 08.04.2025 | 2,88 | 2,90 | 2,58 | 2,63 | -3,31% | 894.723,00 |
| 07.04.2025 | 2,81 | 2,98 | 2,67 | 2,72 | -6,53% | 1.075.125,00 |
| 04.04.2025 | 3,11 | 3,12 | 2,76 | 2,91 | -10,74% | 837.546,00 |
| 03.04.2025 | 3,50 | 3,55 | 3,25 | 3,26 | -11,89% | 1.326.588,00 |
| 02.04.2025 | 3,78 | 3,89 | 3,61 | 3,70 | -4,15% | 461.156,00 |
| 01.04.2025 | 3,74 | 3,88 | 3,68 | 3,86 | 3,21% | 292.729,00 |
| 31.03.2025 | 3,84 | 3,85 | 3,74 | 3,74 | -3,86% | 319.328,00 |
| 28.03.2025 | 3,98 | 4,03 | 3,86 | 3,89 | -2,99% | 295.733,00 |
| 27.03.2025 | 3,91 | 4,06 | 3,89 | 4,01 | 1,26% | 375.175,00 |
| 26.03.2025 | 3,77 | 3,97 | 3,77 | 3,96 | 6,45% | 755.257,00 |
| 25.03.2025 | 3,82 | 3,87 | 3,72 | 3,72 | -2,11% | 522.969,00 |
| 24.03.2025 | 3,77 | 3,88 | 3,76 | 3,80 | 1,33% | 463.324,00 |
| 21.03.2025 | 3,89 | 3,94 | 3,73 | 3,75 | -4,34% | 846.717,00 |
| 20.03.2025 | 3,96 | 3,99 | 3,86 | 3,92 | -1,51% | 282.685,00 |
| 19.03.2025 | 3,92 | 4,00 | 3,88 | 3,98 | 1,79% | 231.594,00 |
| 18.03.2025 | 3,86 | 3,95 | 3,84 | 3,91 | 1,56% | 386.782,00 |
| 17.03.2025 | 3,85 | 4,01 | 3,84 | 3,85 | -0,26% | 561.492,00 |
| 14.03.2025 | 3,79 | 3,93 | 3,75 | 3,86 | 2,93% | 470.109,00 |
| 13.03.2025 | 3,93 | 3,98 | 3,74 | 3,75 | -4,09% | 541.439,00 |
| 12.03.2025 | 4,12 | 4,12 | 3,73 | 3,91 | -3,22% | 794.055,00 |
| 11.03.2025 | 3,95 | 4,23 | 3,95 | 4,04 | 2,02% | 977.717,00 |
| 10.03.2025 | 3,84 | 4,15 | 3,78 | 3,96 | 4,49% | 1.123.732,00 |
| 07.03.2025 | 3,85 | 3,94 | 3,74 | 3,79 | -0,52% | 653.377,00 |
| 06.03.2025 | 3,89 | 4,07 | 3,54 | 3,81 | -14,19% | 950.220,00 |
| 05.03.2025 | 4,50 | 4,51 | 4,31 | 4,44 | -2,42% | 669.154,00 |
| 04.03.2025 | 4,59 | 4,63 | 4,46 | 4,55 | -2,57% | 524.410,00 |
| 03.03.2025 | 4,93 | 4,94 | 4,62 | 4,67 | -3,71% | 522.996,00 |
| 28.02.2025 | 4,87 | 4,92 | 4,75 | 4,85 | -0,21% | 407.024,00 |
| 27.02.2025 | 4,88 | 4,88 | 4,73 | 4,86 | 0,00% | 350.445,00 |
| 26.02.2025 | 4,87 | 4,92 | 4,78 | 4,86 | 0,62% | 454.183,00 |
| 25.02.2025 | 5,06 | 5,06 | 4,77 | 4,83 | -3,78% | 600.160,00 |
| 24.02.2025 | 5,11 | 5,13 | 5,00 | 5,02 | -0,59% | 345.225,00 |
| 21.02.2025 | 5,26 | 5,26 | 5,01 | 5,05 | -3,63% | 331.451,00 |
| 20.02.2025 | 5,26 | 5,31 | 5,18 | 5,24 | -1,32% | 266.881,00 |
| 19.02.2025 | 5,22 | 5,32 | 5,22 | 5,31 | 1,72% | 201.233,00 |
| 18.02.2025 | 5,31 | 5,38 | 5,21 | 5,22 | -1,69% | 249.803,00 |
| 14.02.2025 | 5,19 | 5,33 | 5,19 | 5,31 | 2,51% | 179.775,00 |
| 13.02.2025 | 5,10 | 5,20 | 5,07 | 5,18 | 0,97% | 351.900,00 |
| 12.02.2025 | 5,29 | 5,31 | 5,12 | 5,13 | -3,93% | 218.346,00 |
| 11.02.2025 | 5,37 | 5,49 | 5,33 | 5,34 | 0,00% | 201.720,00 |
| 10.02.2025 | 5,28 | 5,37 | 5,24 | 5,34 | 2,69% | 190.562,00 |
| 07.02.2025 | 5,30 | 5,33 | 5,19 | 5,20 | -1,70% | 373.950,00 |
| 06.02.2025 | 5,45 | 5,47 | 5,23 | 5,29 | -2,58% | 206.522,00 |
| 05.02.2025 | 5,43 | 5,46 | 5,31 | 5,43 | 0,18% | 191.066,00 |
| 04.02.2025 | 5,19 | 5,44 | 5,16 | 5,42 | 3,83% | 207.396,00 |
| 03.02.2025 | 5,35 | 5,39 | 5,21 | 5,22 | -2,25% | 445.185,00 |
| 31.01.2025 | 5,40 | 5,48 | 5,28 | 5,34 | -1,29% | 403.740,00 |
| 30.01.2025 | 5,53 | 5,53 | 5,38 | 5,41 | -1,64% | 297.263,00 |
| 29.01.2025 | 5,40 | 5,53 | 5,25 | 5,50 | 1,85% | 592.797,00 |
| 28.01.2025 | 5,38 | 5,44 | 5,21 | 5,40 | 0,75% | 644.832,00 |
| 27.01.2025 | 5,55 | 5,56 | 5,35 | 5,36 | -2,37% | 367.510,00 |
| 24.01.2025 | 5,73 | 5,73 | 5,49 | 5,49 | -3,85% | 501.259,00 |
| 23.01.2025 | 5,80 | 5,80 | 5,60 | 5,71 | -1,04% | 580.094,00 |
| 22.01.2025 | 5,74 | 5,83 | 5,72 | 5,77 | -0,52% | 335.201,00 |