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