Amplitude Inc Class A AMPL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$14,33+0,48 (+3,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $14,20 | +2,56 % | $14,13 | $14,43 | $13,90 | 426,78K |
| 2026-09-30 | $13,85 | +1,54 % | $13,97 | $14,47 | $13,77 | 3,16M |
| 2026-09-29 | $13,64 | +2,56 % | $13,18 | $13,69 | $13,10 | 1,49M |
| 2026-09-28 | $13,30 | 0,00 % | $13,04 | $13,44 | $12,66 | 972,20K |
| 2026-09-25 | $13,30 | -2,85 % | $13,73 | $13,79 | $13,24 | 1,14M |
| 2026-09-24 | $13,69 | -0,47 % | $13,90 | $14,38 | $13,63 | 1,68M |
| 2026-09-23 | $13,76 | +4,68 % | $13,14 | $13,77 | $12,84 | 1,51M |
| 2026-09-22 | $13,14 | -2,16 % | $13,71 | $13,80 | $12,80 | 1,74M |
| 2026-09-21 | $13,43 | +1,74 % | $13,28 | $13,62 | $13,10 | 1,54M |
| 2026-09-18 | $13,20 | -4,42 % | $13,96 | $13,97 | $13,09 | 1,91M |
| 2026-09-17 | $13,81 | +2,52 % | $13,75 | $13,89 | $13,33 | 1,25M |
| 2026-09-16 | $13,47 | +0,75 % | $13,22 | $13,48 | $13,01 | 1,17M |
| 2026-09-15 | $13,37 | -2,05 % | $13,33 | $13,84 | $13,21 | 1,30M |
| 2026-09-14 | $13,65 | +8,42 % | $12,80 | $13,70 | $12,80 | 1,63M |
| 2026-09-11 | $12,59 | +1,04 % | $12,49 | $12,69 | $12,41 | 1,49M |
| 2026-09-10 | $12,46 | +0,56 % | $12,22 | $12,52 | $12,00 | 2,41M |
| 2026-09-09 | $12,39 | -1,04 % | $12,53 | $12,53 | $11,95 | 1,56M |
| 2026-09-08 | $12,52 | -3,84 % | $12,91 | $12,91 | $12,35 | 1,33M |
| 2026-09-04 | $13,02 | -3,91 % | $13,44 | $13,51 | $12,61 | 1,76M |
| 2026-09-03 | $13,55 | +1,96 % | $13,54 | $13,97 | $13,45 | 1,40M |
| 2026-09-02 | $13,29 | -3,90 % | $13,82 | $13,92 | $13,19 | 1,97M |
| 2026-09-01 | $13,83 | -1,91 % | $13,80 | $14,10 | $13,70 | 1,65M |
| 2026-08-31 | $14,10 | -1,40 % | $14,17 | $14,30 | $13,86 | 1,99M |
| 2026-08-28 | $14,30 | +0,14 % | $14,30 | $14,76 | $14,15 | 2,24M |
| 2026-08-27 | $14,28 | +10,19 % | $13,16 | $14,32 | $13,16 | 2,08M |
| 2026-08-26 | $12,96 | -1,14 % | $12,79 | $13,06 | $12,55 | 1,00M |
| 2026-08-25 | $13,11 | -0,30 % | $13,04 | $13,27 | $12,91 | 1,19M |
| 2026-08-24 | $13,15 | -1,05 % | $13,19 | $13,55 | $13,10 | 1,43M |
| 2026-08-21 | $13,29 | +2,78 % | $12,92 | $13,35 | $12,65 | 1,94M |
| 2026-08-20 | $12,93 | +0,78 % | $12,78 | $13,02 | $12,51 | 1,51M |
| 2026-08-19 | $12,83 | +1,91 % | $12,57 | $12,90 | $12,41 | 1,46M |
| 2026-08-18 | $12,59 | -0,16 % | $12,54 | $12,92 | $12,52 | 2,67M |
| 2026-08-17 | $12,61 | -3,22 % | $12,92 | $12,95 | $12,46 | 1,50M |
| 2026-08-14 | $13,03 | -2,03 % | $13,32 | $13,58 | $12,94 | 2,74M |
| 2026-08-13 | $13,30 | +7,43 % | $12,40 | $13,32 | $12,31 | 3,12M |
| 2026-08-12 | $12,38 | -2,44 % | $12,42 | $12,68 | $12,24 | 2,38M |
| 2026-08-11 | $12,69 | +4,10 % | $12,16 | $12,87 | $12,16 | 2,44M |
| 2026-08-10 | $12,19 | +8,26 % | $11,12 | $12,25 | $11,05 | 2,86M |
| 2026-08-07 | $11,26 | +4,55 % | $10,99 | $11,38 | $10,80 | 2,77M |
| 2026-08-06 | $10,77 | +7,59 % | $10,16 | $10,82 | $9,90 | 4,63M |
| 2026-08-05 | $10,01 | +1,32 % | $9,98 | $10,08 | $9,70 | 2,33M |
| 2026-08-04 | $9,88 | +3,78 % | $9,47 | $9,94 | $9,45 | 1,86M |
| 2026-08-03 | $9,52 | +7,21 % | $9,16 | $9,62 | $9,10 | 3,28M |
| 2026-07-31 | $8,88 | +3,14 % | $8,50 | $8,91 | $8,42 | 1,30M |
| 2026-07-30 | $8,61 | -3,15 % | $8,75 | $8,83 | $8,35 | 1,57M |
| 2026-07-29 | $8,89 | +1,72 % | $8,68 | $9,22 | $8,58 | 2,33M |
| 2026-07-28 | $8,74 | +0,81 % | $8,62 | $8,95 | $8,51 | 1,70M |
| 2026-07-27 | $8,67 | +7,04 % | $8,33 | $8,88 | $8,28 | 1,43M |
| 2026-07-24 | $8,10 | +0,62 % | $8,22 | $8,28 | $8,02 | 1,57M |
| 2026-07-23 | $8,05 | -7,89 % | $8,82 | $8,96 | $7,51 | 3,92M |
| 2026-07-22 | $8,74 | -8,86 % | $9,68 | $9,68 | $8,58 | 2,18M |
| 2026-07-21 | $9,59 | -2,44 % | $9,90 | $10,10 | $9,44 | 1,46M |
| 2026-07-20 | $9,83 | +2,40 % | $9,57 | $9,94 | $9,45 | 1,25M |
| 2026-07-17 | $9,60 | -0,52 % | $9,37 | $9,67 | $9,30 | 1,18M |
| 2026-07-16 | $9,65 | +0,10 % | $9,70 | $9,83 | $9,46 | 1,16M |
| 2026-07-15 | $9,64 | -0,52 % | $9,78 | $9,98 | $9,50 | 1,30M |
| 2026-07-14 | $9,69 | +3,53 % | $9,01 | $9,81 | $8,86 | 2,20M |
| 2026-07-13 | $9,36 | +1,96 % | $9,32 | $9,62 | $9,19 | 1,69M |
| 2026-07-10 | $9,18 | -2,13 % | $9,44 | $9,62 | $9,06 | 1,70M |
| 2026-07-09 | $9,38 | +6,47 % | $8,78 | $9,41 | $8,50 | 2,80M |
| 2026-07-08 | $8,81 | -3,82 % | $8,85 | $9,02 | $8,68 | 2,37M |
| 2026-07-07 | $9,16 | +2,81 % | $9,09 | $9,35 | $8,81 | 2,70M |
| 2026-07-06 | $8,91 | +0,79 % | $8,70 | $9,26 | $8,60 | 1,83M |
| 2026-07-02 | $8,84 | +3,39 % | $8,50 | $9,05 | $8,48 | 3,13M |
| 2026-07-01 | $8,55 | +11,76 % | $8,24 | $9,18 | $8,09 | 8,56M |
| 2026-06-30 | $7,65 | +1,19 % | $7,51 | $7,65 | $7,32 | 2,17M |
| 2026-06-29 | $7,56 | +2,02 % | $7,58 | $7,74 | $7,46 | 2,18M |
| 2026-06-26 | $7,41 | +9,62 % | $6,78 | $7,50 | $6,78 | 3,46M |
| 2026-06-25 | $6,76 | -1,02 % | $6,67 | $7,01 | $6,54 | 1,67M |
| 2026-06-24 | $6,83 | +2,55 % | $6,58 | $7,03 | $6,50 | 1,85M |
| 2026-06-23 | $6,66 | +3,10 % | $6,55 | $6,72 | $6,49 | 2,07M |
| 2026-06-22 | $6,46 | -1,07 % | $6,60 | $6,85 | $6,30 | 1,61M |
| 2026-06-18 | $6,53 | 0,00 % | $6,56 | $6,63 | $6,33 | 1,77M |
| 2026-06-17 | $6,53 | -1,80 % | $6,64 | $6,85 | $6,45 | 3,62M |
| 2026-06-16 | $6,65 | -2,78 % | $6,84 | $6,84 | $6,51 | 1,92M |
| 2026-06-15 | $6,84 | -0,73 % | $7,11 | $7,11 | $6,76 | 1,58M |
| 2026-06-12 | $6,89 | +0,15 % | $6,77 | $6,95 | $6,57 | 2,43M |
| 2026-06-11 | $6,88 | -0,29 % | $6,74 | $6,95 | $6,55 | 2,06M |
| 2026-06-10 | $6,90 | -0,86 % | $6,86 | $7,15 | $6,81 | 1,88M |
| 2026-06-09 | $6,96 | -2,93 % | $7,16 | $7,36 | $6,71 | 2,53M |
| 2026-06-08 | $7,17 | -6,40 % | $7,57 | $7,60 | $7,00 | 3,89M |
| 2026-06-05 | $7,66 | -1,16 % | $7,75 | $8,05 | $7,66 | 2,85M |
| 2026-06-04 | $7,75 | -4,44 % | $8,25 | $8,32 | $7,72 | 2,66M |
| 2026-06-03 | $8,11 | -2,76 % | $8,16 | $8,17 | $7,91 | 2,63M |
| 2026-06-02 | $8,34 | -5,01 % | $8,39 | $8,70 | $8,15 | 3,66M |
| 2026-06-01 | $8,78 | +12,28 % | $8,00 | $8,87 | $7,93 | 4,58M |
| 2026-05-29 | $7,82 | +13,66 % | $7,03 | $7,87 | $6,98 | 5,76M |
| 2026-05-28 | $6,88 | 0,00 % | $6,92 | $6,97 | $6,66 | 2,24M |
| 2026-05-27 | $6,88 | +0,58 % | $6,79 | $7,18 | $6,79 | 2,50M |
| 2026-05-26 | $6,84 | +2,09 % | $6,63 | $6,97 | $6,61 | 2,74M |