Amplitude Inc Class A AMPL
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$14,22+0,37 (+%2,67)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |