Amprius Technologies Inc (AMPX)

AMPX
🏛️ Vereinigte Staaten →
10.67
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 7.97 8.15 7.64 7.93 0.1M
2022-12-29 8.00 8.17 7.86 8.00 0.1M
2022-12-28 7.35 8.25 7.35 7.98 0.2M
2022-12-27 8.01 8.03 7.35 7.42 0.1M
2022-12-23 7.34 7.92 7.11 7.87 0.2M
2022-12-22 8.55 8.55 7.00 7.10 0.4M
2022-12-21 8.84 9.55 8.72 8.95 0.2M
2022-12-20 8.70 8.81 8.45 8.80 0.1M
2022-12-19 8.04 9.03 7.53 8.71 0.3M
2022-12-16 7.18 8.36 7.18 8.36 1.0M
2022-12-15 7.11 7.44 7.07 7.22 0.1M
2022-12-14 7.14 7.39 7.00 7.20 0.1M
2022-12-13 7.49 7.49 6.74 6.93 0.1M
2022-12-12 7.42 7.42 6.95 7.07 0.1M
2022-12-09 7.20 7.50 6.91 7.39 0.1M
2022-12-08 7.67 7.69 6.92 7.01 0.2M
2022-12-07 7.02 7.60 6.88 7.60 0.2M
2022-12-06 7.50 7.79 6.80 7.20 0.4M
2022-12-05 9.60 9.70 7.23 7.51 0.9M
2022-12-02 10.54 10.54 9.97 10.31 0.0M
2022-12-01 10.44 10.49 9.81 10.23 0.1M
2022-11-30 10.01 10.50 10.01 10.26 0.1M
2022-11-29 10.25 10.84 9.96 10.20 0.1M
2022-11-28 10.59 10.98 10.28 10.40 0.1M
2022-11-25 10.59 10.86 10.59 10.80 0.0M
2022-11-23 10.48 10.96 10.48 10.70 0.1M
2022-11-22 10.40 10.98 10.30 10.48 0.3M
2022-11-21 10.11 10.58 10.11 10.33 0.1M
2022-11-18 10.56 10.77 10.03 10.26 0.1M
2022-11-17 10.22 10.42 9.95 10.26 0.1M
2022-11-16 9.95 10.65 9.75 10.54 0.1M
2022-11-15 10.80 10.99 9.81 10.01 0.2M
2022-11-14 10.72 11.11 10.60 10.88 0.2M
2022-11-11 10.10 11.10 10.10 10.94 0.2M
2022-11-10 10.18 10.60 10.06 10.50 0.1M
2022-11-09 10.75 10.75 9.89 10.01 0.1M
2022-11-08 9.77 10.94 9.77 10.86 0.2M
2022-11-07 9.96 10.30 9.53 10.07 0.1M
2022-11-04 10.80 10.80 9.76 9.80 0.2M
2022-11-03 10.70 11.04 10.22 10.48 0.2M
2022-11-02 11.87 11.90 10.51 10.68 0.5M
2022-11-01 11.78 12.25 10.99 11.74 1.0M
2022-10-31 11.38 11.65 11.06 11.51 0.3M
2022-10-28 11.24 11.84 10.95 11.39 0.4M
2022-10-27 11.71 12.22 10.77 10.97 1.6M
2022-10-26 11.38 12.15 11.10 12.15 1.5M
2022-10-25 11.38 12.24 10.56 11.20 1.8M
2022-10-24 10.89 12.55 10.67 11.65 5.0M
2022-10-21 9.50 12.49 8.70 11.11 9.4M
2022-10-20 10.91 11.14 8.77 9.45 7.9M
2022-10-19 6.36 11.52 6.28 11.01 16.3M
2022-10-18 6.00 6.32 6.00 6.21 0.1M
2022-10-17 6.59 6.69 6.00 6.08 0.3M
2022-10-14 7.01 7.47 6.61 6.65 0.2M
2022-10-13 7.15 7.37 6.70 6.95 0.1M
2022-10-12 7.39 7.40 6.62 7.12 0.1M
2022-10-11 7.69 9.10 7.20 7.20 0.7M
2022-10-10 7.13 7.90 6.81 7.49 0.3M
2022-10-07 8.21 8.45 6.76 6.99 0.4M
2022-10-06 9.06 9.25 8.01 8.06 0.4M
2022-10-05 9.10 9.60 8.75 8.91 0.2M
2022-10-04 8.80 9.81 8.80 9.39 0.2M
2022-10-03 9.00 9.51 8.65 8.83 0.2M
2022-09-30 9.61 10.29 9.15 9.22 0.3M
2022-09-29 10.61 10.84 9.43 9.62 0.2M
2022-09-28 11.20 11.75 9.91 10.84 0.8M
2022-09-27 12.87 13.55 11.69 11.91 1.1M
2022-09-26 12.31 13.70 11.12 12.75 2.7M
2022-09-23 11.05 15.39 10.42 12.94 13.1M
2022-09-22 9.78 12.50 9.01 11.54 9.1M
2022-09-21 9.60 10.40 7.50 9.45 3.5M
2022-09-20 5.70 14.00 5.66 11.00 28.6M
2022-09-19 8.40 9.15 5.64 5.90 1.1M
2022-09-16 15.73 16.80 7.90 8.30 6.1M
2022-09-15 9.01 26.01 8.90 10.00 0.4M