Amplify Energy Corp. AMPY
NYSE · Vereinigte Staaten · Energierohstoffe
$4,35+0,13 (+3,21 %)
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 | $4,32 | +2,61 % | $4,22 | $4,34 | $4,19 | 205,58K |
| 2026-09-30 | $4,21 | +1,45 % | $4,19 | $4,24 | $4,18 | 728,40K |
| 2026-09-29 | $4,15 | -0,95 % | $4,14 | $4,24 | $4,10 | 435,40K |
| 2026-09-28 | $4,19 | -2,10 % | $4,37 | $4,37 | $4,18 | 577,40K |
| 2026-09-25 | $4,28 | -1,38 % | $4,27 | $4,30 | $4,21 | 461,00K |
| 2026-09-24 | $4,34 | +2,60 % | $4,28 | $4,38 | $4,25 | 676,70K |
| 2026-09-23 | $4,23 | 0,00 % | $4,28 | $4,31 | $4,21 | 572,50K |
| 2026-09-22 | $4,23 | -1,86 % | $4,27 | $4,33 | $4,22 | 364,80K |
| 2026-09-21 | $4,31 | -4,22 % | $4,42 | $4,44 | $4,30 | 449,20K |
| 2026-09-18 | $4,50 | -1,32 % | $4,55 | $4,59 | $4,45 | 566,70K |
| 2026-09-17 | $4,56 | 0,00 % | $4,50 | $4,60 | $4,50 | 357,50K |
| 2026-09-16 | $4,56 | -7,51 % | $4,85 | $4,87 | $4,53 | 610,30K |
| 2026-09-15 | $4,93 | +2,49 % | $4,81 | $5,01 | $4,80 | 544,90K |
| 2026-09-14 | $4,81 | -2,43 % | $4,99 | $5,08 | $4,81 | 774,90K |
| 2026-09-11 | $4,93 | -0,60 % | $4,92 | $5,00 | $4,91 | 463,90K |
| 2026-09-10 | $4,96 | +0,81 % | $5,00 | $5,06 | $4,91 | 590,80K |
| 2026-09-09 | $4,92 | -0,40 % | $5,01 | $5,05 | $4,91 | 618,90K |
| 2026-09-08 | $4,94 | +0,82 % | $4,98 | $5,04 | $4,93 | 571,60K |
| 2026-09-04 | $4,90 | 0,00 % | $4,83 | $4,92 | $4,78 | 457,50K |
| 2026-09-03 | $4,90 | -2,00 % | $5,02 | $5,02 | $4,86 | 450,00K |
| 2026-09-02 | $5,00 | +0,20 % | $4,91 | $5,04 | $4,90 | 708,00K |
| 2026-09-01 | $4,99 | +1,42 % | $4,96 | $5,01 | $4,88 | 654,00K |
| 2026-08-31 | $4,92 | +3,36 % | $4,86 | $4,94 | $4,73 | 750,40K |
| 2026-08-28 | $4,76 | +1,06 % | $4,70 | $4,80 | $4,66 | 475,80K |
| 2026-08-27 | $4,71 | +2,84 % | $4,56 | $4,75 | $4,51 | 570,40K |
| 2026-08-26 | $4,58 | -1,93 % | $4,60 | $4,66 | $4,56 | 439,30K |
| 2026-08-25 | $4,67 | -2,30 % | $4,66 | $4,76 | $4,61 | 556,40K |
| 2026-08-24 | $4,78 | -0,83 % | $4,81 | $4,93 | $4,73 | 808,80K |
| 2026-08-21 | $4,82 | -1,83 % | $4,90 | $4,96 | $4,82 | 859,70K |
| 2026-08-20 | $4,91 | +2,51 % | $4,90 | $4,99 | $4,82 | 556,20K |
| 2026-08-19 | $4,79 | -0,62 % | $4,88 | $5,01 | $4,77 | 714,30K |
| 2026-08-18 | $4,82 | 0,00 % | $4,91 | $4,94 | $4,79 | 625,40K |
| 2026-08-17 | $4,82 | +0,84 % | $4,86 | $4,94 | $4,80 | 947,80K |
| 2026-08-14 | $4,78 | -1,04 % | $4,94 | $4,98 | $4,55 | 2,14M |
| 2026-08-13 | $4,83 | +10,02 % | $4,72 | $5,08 | $4,64 | 5,47M |
| 2026-08-12 | $4,39 | -2,66 % | $4,45 | $4,54 | $4,35 | 708,60K |
| 2026-08-11 | $4,51 | +8,41 % | $4,40 | $4,56 | $4,27 | 1,28M |
| 2026-08-10 | $4,16 | +3,23 % | $4,09 | $4,21 | $4,05 | 289,20K |
| 2026-08-07 | $4,03 | -1,23 % | $4,06 | $4,15 | $4,01 | 278,50K |
| 2026-08-06 | $4,08 | +5,15 % | $3,92 | $4,13 | $3,88 | 773,40K |
| 2026-08-05 | $3,88 | -2,51 % | $3,96 | $3,99 | $3,82 | 524,30K |
| 2026-08-04 | $3,98 | -0,75 % | $3,95 | $4,09 | $3,91 | 616,20K |
| 2026-08-03 | $4,01 | +2,56 % | $3,82 | $4,07 | $3,78 | 720,00K |
| 2026-07-31 | $3,91 | +4,27 % | $3,77 | $3,93 | $3,69 | 389,90K |
| 2026-07-30 | $3,75 | -1,83 % | $3,80 | $3,85 | $3,74 | 430,80K |
| 2026-07-29 | $3,82 | +4,09 % | $3,76 | $3,82 | $3,75 | 475,70K |
| 2026-07-28 | $3,67 | -2,13 % | $3,81 | $3,81 | $3,65 | 746,70K |
| 2026-07-27 | $3,75 | -4,82 % | $3,76 | $3,85 | $3,69 | 617,20K |
| 2026-07-24 | $3,94 | -4,60 % | $4,12 | $4,13 | $3,94 | 566,70K |
| 2026-07-23 | $4,13 | +0,73 % | $4,19 | $4,20 | $4,07 | 859,10K |
| 2026-07-22 | $4,10 | +1,74 % | $4,08 | $4,19 | $4,06 | 526,20K |
| 2026-07-21 | $4,03 | +2,54 % | $3,99 | $4,12 | $3,95 | 939,80K |
| 2026-07-20 | $3,93 | -0,25 % | $3,89 | $3,99 | $3,84 | 546,20K |
| 2026-07-17 | $3,94 | -0,76 % | $4,05 | $4,08 | $3,91 | 540,00K |
| 2026-07-16 | $3,97 | -0,75 % | $4,01 | $4,07 | $3,97 | 473,70K |
| 2026-07-15 | $4,00 | -3,15 % | $4,11 | $4,15 | $3,95 | 501,50K |
| 2026-07-14 | $4,13 | 0,00 % | $4,17 | $4,23 | $4,08 | 562,70K |
| 2026-07-13 | $4,13 | +4,82 % | $4,03 | $4,21 | $4,02 | 609,70K |
| 2026-07-10 | $3,94 | -3,19 % | $4,04 | $4,08 | $3,91 | 602,10K |
| 2026-07-09 | $4,07 | +0,49 % | $4,03 | $4,09 | $3,99 | 519,90K |
| 2026-07-08 | $4,05 | +1,76 % | $4,04 | $4,15 | $4,02 | 747,40K |
| 2026-07-07 | $3,98 | +3,11 % | $3,90 | $4,00 | $3,87 | 980,50K |
| 2026-07-06 | $3,86 | -3,50 % | $4,00 | $4,04 | $3,86 | 604,50K |
| 2026-07-02 | $4,00 | +1,01 % | $3,96 | $4,05 | $3,96 | 423,30K |
| 2026-07-01 | $3,96 | -0,50 % | $3,97 | $4,05 | $3,95 | 599,10K |
| 2026-06-30 | $3,98 | -1,24 % | $4,05 | $4,12 | $3,97 | 788,00K |
| 2026-06-29 | $4,03 | +2,28 % | $3,95 | $4,07 | $3,92 | 705,20K |
| 2026-06-26 | $3,94 | -1,01 % | $3,94 | $3,97 | $3,89 | 5,27M |
| 2026-06-25 | $3,98 | +0,25 % | $3,94 | $4,07 | $3,89 | 1,04M |
| 2026-06-24 | $3,97 | +1,02 % | $4,12 | $4,13 | $3,86 | 1,31M |
| 2026-06-23 | $3,93 | -2,72 % | $4,04 | $4,08 | $3,91 | 825,60K |
| 2026-06-22 | $4,04 | -2,18 % | $4,10 | $4,14 | $3,94 | 1,00M |
| 2026-06-18 | $4,13 | +1,47 % | $4,05 | $4,13 | $3,95 | 645,20K |
| 2026-06-17 | $4,07 | -0,25 % | $4,08 | $4,18 | $4,04 | 894,00K |
| 2026-06-16 | $4,08 | -0,97 % | $4,03 | $4,10 | $4,02 | 626,50K |
| 2026-06-15 | $4,12 | -5,07 % | $4,11 | $4,20 | $4,08 | 741,90K |
| 2026-06-12 | $4,34 | -0,91 % | $4,30 | $4,47 | $4,30 | 556,00K |
| 2026-06-11 | $4,38 | -4,16 % | $4,62 | $4,66 | $4,34 | 531,40K |
| 2026-06-10 | $4,57 | +3,39 % | $4,50 | $4,63 | $4,50 | 413,50K |
| 2026-06-09 | $4,42 | -2,86 % | $4,48 | $4,50 | $4,36 | 771,00K |
| 2026-06-08 | $4,55 | +4,12 % | $4,44 | $4,55 | $4,44 | 892,20K |
| 2026-06-05 | $4,37 | -5,82 % | $4,61 | $4,63 | $4,37 | 1,04M |
| 2026-06-04 | $4,64 | -1,07 % | $4,64 | $4,72 | $4,62 | 452,00K |
| 2026-06-03 | $4,69 | -1,47 % | $4,84 | $4,89 | $4,66 | 588,20K |
| 2026-06-02 | $4,76 | -0,21 % | $4,77 | $4,84 | $4,71 | 534,50K |
| 2026-06-01 | $4,77 | +3,02 % | $4,80 | $4,94 | $4,71 | 883,70K |
| 2026-05-29 | $4,63 | -1,07 % | $4,64 | $4,68 | $4,60 | 491,50K |
| 2026-05-28 | $4,68 | +2,86 % | $4,63 | $4,73 | $4,56 | 665,30K |
| 2026-05-27 | $4,55 | -4,21 % | $4,61 | $4,69 | $4,51 | 622,60K |
| 2026-05-26 | $4,75 | -5,19 % | $4,92 | $4,96 | $4,66 | 903,00K |