AmpliTech Group, Inc. AMPG
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$3,09-0,05 (-1,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,09 | -1,59 % | $3,14 | $3,20 | $3,03 | 711,10K |
| 2026-09-30 | $3,14 | -2,48 % | $3,21 | $3,22 | $3,12 | 817,90K |
| 2026-09-29 | $3,22 | +2,22 % | $3,18 | $3,28 | $3,12 | 720,70K |
| 2026-09-28 | $3,15 | -5,69 % | $3,33 | $3,33 | $3,12 | 714,00K |
| 2026-09-25 | $3,34 | -2,91 % | $3,45 | $3,50 | $3,34 | 545,00K |
| 2026-09-24 | $3,44 | +1,78 % | $3,37 | $3,46 | $3,37 | 214,50K |
| 2026-09-23 | $3,38 | -0,73 % | $3,43 | $3,45 | $3,31 | 565,10K |
| 2026-09-22 | $3,40 | +0,44 % | $3,39 | $3,44 | $3,32 | 1,04M |
| 2026-09-21 | $3,39 | -0,29 % | $3,45 | $3,50 | $3,37 | 804,80K |
| 2026-09-18 | $3,40 | -0,15 % | $3,46 | $3,47 | $3,34 | 528,50K |
| 2026-09-17 | $3,40 | +1,95 % | $3,41 | $3,56 | $3,40 | 812,40K |
| 2026-09-16 | $3,34 | +0,30 % | $3,31 | $3,41 | $3,31 | 568,10K |
| 2026-09-15 | $3,33 | -1,48 % | $3,42 | $3,42 | $3,29 | 609,70K |
| 2026-09-14 | $3,38 | -2,31 % | $3,34 | $3,40 | $3,33 | 654,00K |
| 2026-09-11 | $3,46 | +0,29 % | $3,51 | $3,55 | $3,43 | 707,40K |
| 2026-09-10 | $3,45 | +0,29 % | $3,34 | $3,53 | $3,33 | 645,40K |
| 2026-09-09 | $3,44 | -3,51 % | $3,55 | $3,58 | $3,41 | 378,90K |
| 2026-09-08 | $3,57 | +5,79 % | $3,45 | $3,61 | $3,41 | 985,20K |
| 2026-09-04 | $3,37 | -1,46 % | $3,43 | $3,45 | $3,33 | 936,60K |
| 2026-09-03 | $3,42 | +3,01 % | $3,38 | $3,44 | $3,28 | 791,00K |
| 2026-09-02 | $3,32 | +2,47 % | $3,28 | $3,43 | $3,26 | 1,38M |
| 2026-09-01 | $3,24 | -3,86 % | $3,29 | $3,32 | $3,20 | 1,10M |
| 2026-08-31 | $3,37 | +0,30 % | $3,31 | $3,43 | $3,30 | 1,03M |
| 2026-08-28 | $3,36 | -10,16 % | $3,67 | $3,70 | $3,36 | 2,04M |
| 2026-08-27 | $3,74 | +5,35 % | $3,68 | $3,84 | $3,58 | 3,45M |
| 2026-08-26 | $3,55 | -1,93 % | $3,54 | $3,62 | $3,51 | 569,70K |
| 2026-08-25 | $3,62 | +4,93 % | $3,50 | $3,77 | $3,50 | 2,10M |
| 2026-08-24 | $3,45 | -0,29 % | $3,48 | $3,55 | $3,40 | 932,70K |
| 2026-08-21 | $3,46 | +0,58 % | $3,50 | $3,56 | $3,41 | 1,57M |
| 2026-08-20 | $3,44 | -3,64 % | $3,54 | $3,60 | $3,37 | 1,48M |
| 2026-08-19 | $3,57 | +1,13 % | $3,56 | $3,59 | $3,41 | 2,31M |
| 2026-08-18 | $3,53 | -4,59 % | $3,58 | $3,72 | $3,51 | 2,78M |
| 2026-08-17 | $3,70 | -7,38 % | $4,09 | $4,15 | $3,66 | 5,45M |
| 2026-08-14 | $3,99 | -33,31 % | $4,37 | $4,40 | $3,93 | 10,36M |
| 2026-08-13 | $5,99 | -6,55 % | $6,27 | $6,50 | $5,88 | 5,68M |
| 2026-08-12 | $6,41 | +3,22 % | $6,41 | $6,50 | $6,17 | 1,92M |
| 2026-08-11 | $6,21 | +9,14 % | $5,96 | $6,30 | $5,81 | 2,25M |
| 2026-08-10 | $5,69 | -1,90 % | $6,10 | $6,20 | $5,68 | 2,03M |
| 2026-08-07 | $5,80 | +6,81 % | $5,65 | $5,87 | $5,51 | 1,79M |
| 2026-08-06 | $5,43 | +0,93 % | $5,14 | $5,61 | $5,05 | 1,59M |
| 2026-08-05 | $5,38 | -2,71 % | $5,42 | $5,55 | $5,14 | 1,27M |
| 2026-08-04 | $5,53 | +15,69 % | $5,15 | $5,58 | $4,96 | 1,96M |
| 2026-08-03 | $4,78 | +2,80 % | $4,55 | $4,81 | $4,34 | 1,45M |
| 2026-07-31 | $4,65 | -5,30 % | $5,00 | $5,03 | $4,57 | 1,05M |
| 2026-07-30 | $4,91 | +6,51 % | $4,80 | $5,07 | $4,50 | 2,22M |
| 2026-07-29 | $4,61 | -5,92 % | $4,90 | $5,08 | $4,54 | 1,70M |
| 2026-07-28 | $4,90 | -3,16 % | $4,89 | $5,05 | $4,60 | 2,11M |
| 2026-07-27 | $5,06 | -6,38 % | $5,50 | $5,50 | $4,89 | 2,27M |
| 2026-07-24 | $5,41 | -14,75 % | $6,22 | $6,24 | $5,38 | 2,65M |
| 2026-07-23 | $6,34 | -2,01 % | $6,43 | $6,68 | $6,10 | 1,51M |
| 2026-07-22 | $6,47 | +6,24 % | $5,95 | $6,99 | $5,95 | 2,57M |
| 2026-07-21 | $6,09 | -2,09 % | $6,30 | $6,60 | $5,94 | 1,95M |
| 2026-07-20 | $6,22 | -6,33 % | $6,40 | $6,50 | $5,45 | 3,74M |
| 2026-07-17 | $6,64 | +3,43 % | $6,25 | $7,21 | $6,24 | 2,35M |
| 2026-07-16 | $6,42 | -2,87 % | $6,62 | $6,62 | $6,25 | 1,58M |
| 2026-07-15 | $6,61 | -5,97 % | $7,43 | $7,65 | $6,40 | 2,92M |
| 2026-07-14 | $7,03 | +10,36 % | $6,42 | $7,19 | $6,42 | 3,21M |
| 2026-07-13 | $6,37 | -4,78 % | $6,52 | $6,79 | $5,97 | 2,54M |
| 2026-07-10 | $6,69 | +1,98 % | $6,57 | $6,80 | $6,22 | 1,51M |
| 2026-07-09 | $6,56 | -0,30 % | $6,67 | $6,80 | $6,23 | 1,79M |
| 2026-07-08 | $6,58 | +5,28 % | $6,09 | $6,87 | $6,09 | 3,10M |
| 2026-07-07 | $6,25 | +5,57 % | $6,62 | $7,16 | $6,02 | 11,11M |
| 2026-07-06 | $5,92 | -1,17 % | $6,14 | $6,32 | $5,68 | 2,30M |
| 2026-07-02 | $5,99 | -15,63 % | $7,05 | $7,16 | $5,94 | 2,81M |
| 2026-07-01 | $7,10 | +2,01 % | $6,88 | $7,69 | $6,73 | 2,08M |
| 2026-06-30 | $6,96 | -1,00 % | $7,09 | $7,44 | $6,56 | 2,33M |
| 2026-06-29 | $7,03 | +7,33 % | $6,80 | $7,28 | $6,39 | 2,18M |
| 2026-06-26 | $6,55 | -6,16 % | $6,69 | $6,89 | $6,16 | 3,26M |
| 2026-06-25 | $6,98 | -1,27 % | $7,14 | $7,32 | $6,70 | 2,04M |
| 2026-06-24 | $7,07 | -8,54 % | $7,58 | $7,68 | $6,83 | 3,44M |
| 2026-06-23 | $7,73 | -8,52 % | $7,86 | $8,20 | $7,31 | 4,09M |
| 2026-06-22 | $8,45 | -6,01 % | $8,88 | $9,01 | $7,95 | 4,21M |
| 2026-06-18 | $8,99 | -7,32 % | $9,81 | $10,10 | $8,73 | 4,24M |
| 2026-06-17 | $9,70 | +10,48 % | $8,60 | $10,11 | $8,30 | 5,70M |
| 2026-06-16 | $8,78 | +17,07 % | $7,50 | $8,82 | $7,50 | 5,61M |
| 2026-06-15 | $7,50 | -11,66 % | $8,88 | $8,90 | $7,29 | 8,15M |
| 2026-06-12 | $8,49 | -2,08 % | $8,99 | $9,30 | $7,93 | 8,25M |
| 2026-06-11 | $8,67 | +14,08 % | $7,96 | $9,26 | $7,81 | 13,87M |
| 2026-06-10 | $7,60 | +11,11 % | $6,58 | $8,29 | $6,50 | 13,39M |
| 2026-06-09 | $6,84 | +4,11 % | $7,10 | $7,74 | $6,06 | 15,96M |
| 2026-06-08 | $6,57 | +26,83 % | $5,55 | $6,59 | $4,85 | 10,25M |
| 2026-06-05 | $5,18 | -11,90 % | $5,79 | $6,02 | $5,10 | 6,29M |
| 2026-06-04 | $5,88 | +10,32 % | $5,16 | $6,10 | $5,00 | 9,04M |
| 2026-06-03 | $5,33 | +6,18 % | $5,00 | $5,33 | $4,51 | 6,65M |
| 2026-06-02 | $5,02 | -2,52 % | $5,10 | $5,38 | $4,91 | 3,42M |
| 2026-06-01 | $5,15 | +16,52 % | $4,42 | $5,42 | $4,39 | 6,15M |
| 2026-05-29 | $4,42 | -6,55 % | $4,70 | $4,71 | $4,19 | 4,37M |
| 2026-05-28 | $4,73 | -3,27 % | $4,77 | $5,07 | $4,57 | 3,73M |
| 2026-05-27 | $4,89 | -2,00 % | $4,87 | $5,09 | $4,57 | 5,31M |
| 2026-05-26 | $4,99 | -0,99 % | $5,20 | $5,30 | $4,55 | 7,98M |