Marchés français ouverture 8 h 6 min

AmpliTech Group, Inc. (AMPG)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2500+0,0300 (+1,35 %)
À la clôture : 04:00PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,20002,29462,20002,25002,25007 671
08 mai 20242,23902,25002,21002,23502,235014 800
07 mai 20242,35002,35002,21102,28002,280014 800
06 mai 20242,25002,37002,20002,28002,28009 300
03 mai 20242,20102,38002,20102,26002,260049 500
02 mai 20242,29002,29002,20002,20002,200010 700
01 mai 20242,25002,39002,22002,22002,22007 300
30 avr. 20242,31002,31002,24102,29002,29003 300
29 avr. 20242,25002,34002,23002,31702,31703 700
26 avr. 20242,31002,33202,25002,29002,290010 600
25 avr. 20242,30002,36202,22002,35002,350014 400
24 avr. 20242,35002,36002,26002,26002,260042 500
23 avr. 20242,29002,38002,29002,38002,380010 100
22 avr. 20242,40002,42002,31002,31502,315013 800
19 avr. 20242,36002,39002,25302,30002,30006 800
18 avr. 20242,37002,37002,21002,22002,22007 600
17 avr. 20242,29002,29002,23002,27002,27002 000
16 avr. 20242,28002,28002,22002,25002,250010 600
15 avr. 20242,55002,55002,31002,33002,330038 400
12 avr. 20242,52002,54002,47002,53002,530027 000
11 avr. 20242,54002,55002,46002,52002,520015 900
10 avr. 20242,40002,52002,40002,46402,464025 100
09 avr. 20242,45002,50002,37002,42002,420028 200
08 avr. 20242,40002,43902,35002,43002,430020 300
05 avr. 20242,42002,43902,30002,33002,330016 500
04 avr. 20242,28002,44002,23002,38002,380063 600
03 avr. 20242,10002,20802,10002,18002,180014 700
02 avr. 20241,96002,18001,96002,14002,140047 400
01 avr. 20241,86002,14001,86001,97001,970043 200
28 mars 20242,04002,08701,85001,85001,850030 000
27 mars 20241,91002,05001,91002,00002,000021 800
26 mars 20241,87001,97001,85101,94001,94005 300
25 mars 20241,89002,00001,85201,89001,890023 900
22 mars 20241,90001,93001,85601,91001,91006 800
21 mars 20241,83001,94501,83001,87001,870012 800
20 mars 20241,83801,83801,79001,83501,83504 900
19 mars 20241,76001,86601,76001,78001,78004 100
18 mars 20241,94201,94201,80001,81001,81006 500
15 mars 20241,80001,86001,80001,83001,83005 200
14 mars 20241,85001,94001,75001,77001,77005 600
13 mars 20241,74001,96401,74001,76001,760010 000
12 mars 20241,77501,81001,73001,76001,76007 800
11 mars 20241,84801,85001,71001,71001,710046 700
08 mars 20241,83001,90001,73001,78001,780069 000
07 mars 20241,84001,98401,80001,80001,800063 900
06 mars 20241,89002,08001,86001,87501,875023 200
05 mars 20241,84001,98001,81001,86001,860036 300
04 mars 20241,93002,06001,89101,89501,895018 500
01 mars 20242,02002,02001,90001,92001,920011 700
29 févr. 20241,99001,99001,90001,92001,920021 100
28 févr. 20241,90502,08201,89001,93001,930038 800
27 févr. 20241,86002,06001,86001,89001,890015 400
26 févr. 20241,83001,91101,83001,86001,860035 700
23 févr. 20241,92002,16001,80001,80001,800047 300
22 févr. 20241,98002,05001,86001,86001,860033 400
21 févr. 20241,88001,89701,86001,89001,89003 500
20 févr. 20241,94002,00001,88001,88001,880032 600
16 févr. 20241,99002,04001,92001,95001,950012 700
15 févr. 20241,99102,02001,96001,98001,98006 400
14 févr. 20241,99002,16001,96002,00002,000013 600
13 févr. 20242,06002,10701,88001,98001,980021 900
12 févr. 20242,08002,08002,05002,06002,06004 600
09 févr. 20242,09502,10002,03002,07002,07007 200
08 févr. 20242,07002,21002,02002,03002,030014 800
07 févr. 20242,11002,13602,04002,05002,050012 700
06 févr. 20242,22002,23002,11002,16002,16004 200
05 févr. 20242,15002,27002,15002,26002,26006 400
02 févr. 20242,21002,34802,15002,20002,20009 300
01 févr. 20242,25002,26502,16002,19002,190024 200
31 janv. 20242,34002,36002,17002,17002,170026 600
30 janv. 20242,27002,37002,27002,30002,300030 100
29 janv. 20242,25002,28102,25002,25002,250011 600
26 janv. 20242,21002,30002,20002,30002,300075 100
25 janv. 20242,18002,19502,13002,19002,190012 100
24 janv. 20242,21002,21902,15002,21002,210098 700
23 janv. 20242,05102,20002,05102,14002,140034 700
22 janv. 20242,11002,14002,09002,09002,090028 300
19 janv. 20242,01502,11002,01502,11002,110027 900
18 janv. 20241,95002,03001,95002,02002,020013 800
17 janv. 20241,92001,95001,92001,95001,95007 100
16 janv. 20241,92001,95501,92001,93001,930011 200
12 janv. 20241,88001,95001,88001,93001,93009 700
11 janv. 20241,92001,96001,87001,87001,87009 800
10 janv. 20241,90001,96501,87001,94001,940024 100
09 janv. 20241,95001,99001,86001,86001,860034 000
08 janv. 20241,92002,00001,92001,98001,980018 300
05 janv. 20241,99001,99001,92701,98001,98002 400
04 janv. 20241,95001,99001,91001,97001,970032 500
03 janv. 20241,93001,97001,87301,97001,970017 300
02 janv. 20241,98002,00001,91801,97001,970018 600
29 déc. 20231,94002,04501,88001,88001,880033 600
28 déc. 20231,98002,01001,91001,91001,910040 700
27 déc. 20231,94002,06001,84801,91501,9150103 100
26 déc. 20231,86001,97001,86001,95001,950014 500
22 déc. 20231,89001,94601,83001,91001,910036 700
21 déc. 20231,81001,97001,74001,82001,820076 800
20 déc. 20231,75001,83701,73001,73001,730051 100
19 déc. 20231,80001,84001,72001,80001,800046 500
18 déc. 20231,83001,90001,72001,81001,8100110 200
15 déc. 20231,73001,93001,69301,82001,820049 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...