2,714€
-3,69%
Echtzeit-Aktienkurs Amplify Energy Corp.
Bid:
Ask:
Aktienkurse zur Amplify Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,71 | 2,72 | 2,67 | 2,71 | -0,44% | - |
| 30.06.2025 | 2,86 | 2,89 | 2,71 | 2,72 | -6,68% | - |
| 27.06.2025 | 2,98 | 3,00 | 2,86 | 2,92 | -0,65% | - |
| 26.06.2025 | 2,88 | 2,97 | 2,84 | 2,94 | 0,75% | - |
| 25.06.2025 | 2,79 | 3,06 | 2,75 | 2,92 | 4,52% | - |
| 24.06.2025 | 2,99 | 3,03 | 2,79 | 2,79 | -9,71% | - |
| 23.06.2025 | 3,17 | 3,32 | 3,05 | 3,09 | -3,01% | - |
| 20.06.2025 | 3,24 | 3,39 | 3,17 | 3,19 | -1,42% | - |
| 19.06.2025 | 3,23 | 3,29 | 3,19 | 3,23 | -0,09% | 1.500,00 |
| 18.06.2025 | 3,20 | 3,33 | 3,14 | 3,24 | -0,80% | - |
| 17.06.2025 | 3,02 | 3,36 | 2,94 | 3,26 | 12,22% | 500,00 |
| 16.06.2025 | 3,08 | 3,17 | 2,91 | 2,91 | -4,31% | - |
| 13.06.2025 | 2,92 | 3,11 | 2,87 | 3,04 | 5,38% | - |
| 12.06.2025 | 3,15 | 3,19 | 2,81 | 2,88 | -6,91% | - |
| 11.06.2025 | 3,02 | 3,16 | 2,98 | 3,10 | 2,11% | - |
| 10.06.2025 | 3,03 | 3,09 | 2,96 | 3,03 | -2,04% | - |
| 09.06.2025 | 2,90 | 3,13 | 2,85 | 3,10 | 6,65% | - |
| 06.06.2025 | 2,85 | 3,04 | 2,81 | 2,90 | 0,45% | - |
| 05.06.2025 | 2,84 | 2,90 | 2,77 | 2,89 | 0,84% | - |
| 04.06.2025 | 2,95 | 3,04 | 2,80 | 2,87 | -1,68% | - |
| 03.06.2025 | 2,81 | 2,98 | 2,74 | 2,91 | 5,69% | - |
| 02.06.2025 | 2,51 | 2,81 | 2,47 | 2,76 | 7,49% | - |
| 30.05.2025 | 2,48 | 2,68 | 2,44 | 2,57 | 6,39% | - |
| 29.05.2025 | 2,55 | 2,58 | 2,39 | 2,41 | -0,78% | 400,00 |
| 28.05.2025 | 2,38 | 2,44 | 2,32 | 2,43 | 2,19% | - |
| 27.05.2025 | 2,38 | 2,42 | 2,34 | 2,38 | -0,17% | - |
| 26.05.2025 | 2,38 | 2,41 | 2,34 | 2,38 | 2,63% | - |
| 23.05.2025 | 2,37 | 2,39 | 2,31 | 2,32 | -1,57% | - |
| 22.05.2025 | 2,36 | 2,38 | 2,30 | 2,36 | -0,04% | - |
| 21.05.2025 | 2,35 | 2,43 | 2,31 | 2,36 | -0,97% | - |
| 20.05.2025 | 2,39 | 2,42 | 2,30 | 2,38 | -1,12% | - |
| 19.05.2025 | 2,58 | 2,58 | 2,41 | 2,41 | -7,31% | - |
| 16.05.2025 | 2,59 | 2,64 | 2,53 | 2,60 | 1,01% | - |
| 15.05.2025 | 2,65 | 2,66 | 2,52 | 2,57 | -4,84% | - |
| 14.05.2025 | 2,80 | 2,81 | 2,58 | 2,70 | -5,55% | 80,00 |
| 13.05.2025 | 2,63 | 2,91 | 2,59 | 2,86 | 5,76% | - |
| 12.05.2025 | 2,58 | 2,85 | 2,54 | 2,71 | 4,76% | - |
| 09.05.2025 | 2,57 | 2,62 | 2,53 | 2,58 | 0,19% | - |
| 08.05.2025 | 2,39 | 2,65 | 2,35 | 2,58 | 8,18% | - |
| 07.05.2025 | 2,35 | 2,42 | 2,30 | 2,38 | 2,80% | - |
| 06.05.2025 | 2,29 | 2,49 | 2,25 | 2,32 | -0,86% | - |
| 05.05.2025 | 2,40 | 2,40 | 2,33 | 2,34 | -2,17% | - |
| 02.05.2025 | 2,41 | 2,49 | 2,32 | 2,39 | 5,84% | - |
| 30.04.2025 | 2,48 | 2,51 | 2,23 | 2,26 | -9,82% | - |
| 29.04.2025 | 2,57 | 2,62 | 2,40 | 2,51 | -4,93% | - |
| 28.04.2025 | 2,94 | 3,10 | 2,43 | 2,64 | 14,22% | - |
| 25.04.2025 | 2,24 | 2,37 | 2,16 | 2,31 | 5,15% | - |
| 24.04.2025 | 2,10 | 2,21 | 2,06 | 2,19 | 2,14% | - |
| 23.04.2025 | 2,18 | 2,22 | 2,11 | 2,15 | 2,58% | - |
| 22.04.2025 | 2,07 | 2,15 | 2,03 | 2,09 | -4,73% | - |
| 17.04.2025 | 2,24 | 2,35 | 2,19 | 2,20 | -2,09% | - |
| 16.04.2025 | 2,11 | 2,35 | 2,07 | 2,25 | 5,70% | - |
| 15.04.2025 | 2,02 | 2,30 | 1,98 | 2,12 | 3,51% | - |
| 14.04.2025 | 2,11 | 2,23 | 2,00 | 2,05 | -4,11% | - |
| 11.04.2025 | 2,21 | 2,23 | 2,12 | 2,14 | -3,91% | - |
| 10.04.2025 | 2,62 | 2,63 | 2,16 | 2,23 | -12,63% | - |
| 09.04.2025 | 2,33 | 2,61 | 2,25 | 2,55 | 3,07% | - |
| 08.04.2025 | 2,52 | 2,66 | 2,43 | 2,47 | -2,68% | - |
| 07.04.2025 | 2,57 | 2,71 | 2,43 | 2,54 | -3,57% | - |
| 04.04.2025 | 2,93 | 2,95 | 2,52 | 2,64 | -13,41% | - |
| 03.04.2025 | 3,30 | 3,31 | 2,99 | 3,04 | -9,89% | - |
| 02.04.2025 | 3,57 | 3,57 | 3,38 | 3,38 | -4,71% | - |
| 01.04.2025 | 3,45 | 3,55 | 3,41 | 3,54 | 1,52% | - |
| 31.03.2025 | 3,59 | 3,62 | 3,47 | 3,49 | -3,24% | - |
| 28.03.2025 | 3,71 | 3,74 | 3,57 | 3,61 | -3,24% | - |
| 27.03.2025 | 3,68 | 3,75 | 3,61 | 3,73 | 2,19% | - |
| 26.03.2025 | 3,46 | 3,67 | 3,42 | 3,65 | 5,25% | - |
| 25.03.2025 | 3,51 | 3,57 | 3,47 | 3,47 | -2,64% | - |
| 24.03.2025 | 3,47 | 3,59 | 3,43 | 3,56 | 2,09% | - |
| 21.03.2025 | 3,62 | 3,62 | 3,49 | 3,49 | -3,14% | - |
| 20.03.2025 | 3,66 | 3,68 | 3,55 | 3,60 | -0,99% | - |
| 19.03.2025 | 3,59 | 3,67 | 3,55 | 3,64 | 1,65% | - |
| 18.03.2025 | 3,52 | 3,62 | 3,48 | 3,58 | -0,20% | - |
| 17.03.2025 | 3,54 | 3,67 | 3,50 | 3,59 | 0,87% | - |
| 14.03.2025 | 3,47 | 3,61 | 3,43 | 3,55 | 1,11% | - |
| 13.03.2025 | 3,58 | 3,66 | 3,45 | 3,52 | -3,03% | - |
| 12.03.2025 | 3,71 | 3,75 | 3,47 | 3,63 | -2,48% | - |
| 11.03.2025 | 3,66 | 3,84 | 3,62 | 3,72 | 4,15% | - |
| 10.03.2025 | 3,48 | 3,83 | 3,44 | 3,57 | 2,41% | - |
| 07.03.2025 | 3,52 | 3,62 | 3,44 | 3,49 | -3,54% | - |
| 06.03.2025 | 3,90 | 4,11 | 3,44 | 3,61 | -11,86% | - |
| 05.03.2025 | 4,30 | 4,30 | 4,00 | 4,10 | -5,53% | - |
| 04.03.2025 | 4,46 | 4,46 | 4,25 | 4,34 | -2,89% | - |
| 03.03.2025 | 4,67 | 4,72 | 4,46 | 4,47 | -3,44% | - |
| 28.02.2025 | 4,68 | 4,71 | 4,57 | 4,63 | -0,94% | - |
| 27.02.2025 | 4,65 | 4,69 | 4,54 | 4,67 | 1,37% | - |
| 26.02.2025 | 4,61 | 4,71 | 4,57 | 4,61 | -0,65% | - |
| 25.02.2025 | 4,80 | 4,80 | 4,55 | 4,64 | -3,44% | - |
| 24.02.2025 | 4,83 | 4,89 | 4,78 | 4,80 | 0,15% | - |
| 21.02.2025 | 4,99 | 5,04 | 4,80 | 4,80 | -4,37% | - |
| 20.02.2025 | 5,08 | 5,09 | 4,95 | 5,02 | -0,59% | - |
| 19.02.2025 | 5,00 | 5,09 | 4,96 | 5,05 | -1,46% | - |
| 18.02.2025 | 5,09 | 5,15 | 5,01 | 5,12 | 0,89% | - |
| 17.02.2025 | 5,07 | 5,09 | 5,03 | 5,08 | 1,83% | - |
| 14.02.2025 | 4,96 | 5,07 | 4,92 | 4,98 | -0,11% | - |
| 13.02.2025 | 4,93 | 5,00 | 4,86 | 4,99 | 0,51% | - |
| 12.02.2025 | 5,16 | 5,16 | 4,95 | 4,96 | -5,00% | - |
| 11.02.2025 | 5,17 | 5,30 | 5,14 | 5,23 | 0,77% | - |
| 10.02.2025 | 5,05 | 5,21 | 5,01 | 5,19 | 2,07% | - |
| 07.02.2025 | 5,10 | 5,12 | 5,03 | 5,08 | 0,10% | - |