29,900€
0,25%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,80 | 30,24 | 29,58 | 29,89 | 0,20% | - |
| 20.02.2025 | 29,94 | 30,34 | 29,54 | 29,83 | -0,35% | - |
| 19.02.2025 | 29,68 | 30,18 | 29,26 | 29,93 | 1,77% | - |
| 18.02.2025 | 29,98 | 30,42 | 29,04 | 29,41 | -1,88% | - |
| 17.02.2025 | 29,56 | 29,99 | 29,56 | 29,98 | 1,35% | - |
| 14.02.2025 | 30,27 | 30,50 | 29,52 | 29,58 | -2,49% | - |
| 13.02.2025 | 30,65 | 31,26 | 30,18 | 30,33 | -0,95% | - |
| 12.02.2025 | 31,09 | 31,31 | 30,49 | 30,62 | -1,34% | 30,00 |
| 11.02.2025 | 31,25 | 31,27 | 30,56 | 31,04 | -0,77% | - |
| 10.02.2025 | 31,35 | 31,89 | 30,75 | 31,28 | -0,08% | - |
| 07.02.2025 | 31,58 | 32,07 | 31,12 | 31,30 | -0,73% | - |
| 06.02.2025 | 31,51 | 32,17 | 31,33 | 31,53 | 0,14% | - |
| 05.02.2025 | 32,29 | 32,41 | 31,22 | 31,49 | -1,44% | - |
| 04.02.2025 | 32,28 | 32,54 | 31,30 | 31,95 | -1,66% | - |
| 03.02.2025 | 33,69 | 33,72 | 31,99 | 32,49 | -3,43% | - |
| 31.01.2025 | 35,01 | 35,39 | 33,42 | 33,64 | -3,80% | - |
| 30.01.2025 | 35,31 | 35,53 | 34,56 | 34,97 | -0,10% | - |
| 29.01.2025 | 35,59 | 35,78 | 34,93 | 35,01 | -1,45% | - |
| 28.01.2025 | 35,37 | 35,84 | 34,90 | 35,52 | 0,47% | - |
| 27.01.2025 | 34,54 | 35,91 | 34,39 | 35,36 | 1,62% | - |
| 24.01.2025 | 34,80 | 35,24 | 34,08 | 34,79 | -0,24% | - |
| 23.01.2025 | 34,45 | 35,20 | 34,39 | 34,88 | 0,62% | - |
| 22.01.2025 | 34,58 | 34,81 | 34,22 | 34,66 | 0,12% | - |
| 21.01.2025 | 34,40 | 35,51 | 34,10 | 34,62 | 0,64% | - |
| 20.01.2025 | 34,84 | 34,84 | 34,35 | 34,40 | -1,01% | - |
| 17.01.2025 | 34,61 | 35,13 | 34,24 | 34,75 | 0,45% | - |
| 16.01.2025 | 35,62 | 35,87 | 33,76 | 34,60 | -1,75% | - |
| 15.01.2025 | 37,33 | 37,75 | 34,97 | 35,21 | -5,60% | - |
| 14.01.2025 | 37,00 | 37,77 | 36,29 | 37,30 | 0,47% | - |
| 13.01.2025 | 35,49 | 37,13 | 35,16 | 37,13 | 4,62% | - |
| 10.01.2025 | 35,51 | 35,70 | 34,87 | 35,49 | -0,07% | - |
| 09.01.2025 | 35,49 | 35,58 | 35,44 | 35,51 | -0,24% | - |
| 08.01.2025 | 33,99 | 35,85 | 33,71 | 35,60 | 2,91% | - |
| 07.01.2025 | 34,22 | 36,33 | 34,08 | 34,59 | 1,24% | 440,00 |
| 06.01.2025 | 35,50 | 35,50 | 33,56 | 34,17 | -3,01% | - |
| 03.01.2025 | 35,39 | 35,90 | 34,73 | 35,23 | -0,63% | - |
| 02.01.2025 | 36,58 | 36,72 | 35,18 | 35,45 | -1,98% | - |
| 30.12.2024 | 36,59 | 36,59 | 36,11 | 36,17 | -0,11% | - |
| 27.12.2024 | 36,67 | 36,99 | 35,88 | 36,21 | -3,68% | - |
| 23.12.2024 | 37,54 | 38,11 | 36,95 | 37,59 | 0,21% | - |
| 20.12.2024 | 38,01 | 39,15 | 37,41 | 37,51 | -1,47% | - |
| 19.12.2024 | 38,11 | 38,74 | 37,40 | 38,07 | 0,03% | - |
| 18.12.2024 | 38,94 | 39,16 | 37,43 | 38,06 | -2,39% | 7,00 |
| 17.12.2024 | 38,90 | 39,82 | 38,14 | 38,99 | 0,08% | - |
| 16.12.2024 | 40,21 | 40,55 | 38,71 | 38,96 | -3,01% | - |
| 13.12.2024 | 42,53 | 43,25 | 39,88 | 40,17 | -5,55% | - |
| 12.12.2024 | 41,26 | 42,90 | 40,61 | 42,53 | 3,10% | - |
| 11.12.2024 | 41,64 | 42,27 | 41,25 | 41,25 | -0,94% | - |
| 10.12.2024 | 41,53 | 42,11 | 41,43 | 41,64 | 0,12% | - |
| 09.12.2024 | 41,42 | 42,17 | 41,41 | 41,59 | 0,40% | - |
| 06.12.2024 | 41,19 | 42,03 | 41,07 | 41,43 | 0,72% | - |
| 05.12.2024 | 42,15 | 42,57 | 40,99 | 41,13 | -2,37% | - |
| 04.12.2024 | 42,73 | 43,07 | 42,00 | 42,13 | -1,43% | - |
| 03.12.2024 | 43,68 | 43,85 | 42,48 | 42,74 | -2,16% | - |
| 02.12.2024 | 42,72 | 43,86 | 41,72 | 43,69 | 2,04% | - |
| 29.11.2024 | 42,90 | 43,27 | 42,51 | 42,81 | -0,21% | - |
| 28.11.2024 | 42,79 | 42,97 | 42,79 | 42,90 | 0,28% | - |
| 27.11.2024 | 42,16 | 43,22 | 41,61 | 42,78 | 1,37% | - |
| 26.11.2024 | 42,54 | 42,88 | 41,70 | 42,20 | -0,75% | - |
| 25.11.2024 | 43,64 | 44,20 | 42,29 | 42,52 | -2,52% | - |
| 22.11.2024 | 42,54 | 43,83 | 42,49 | 43,62 | 2,54% | - |
| 21.11.2024 | 41,80 | 42,61 | 41,46 | 42,54 | 1,72% | - |
| 20.11.2024 | 41,16 | 42,28 | 40,99 | 41,82 | 1,60% | - |
| 19.11.2024 | 41,67 | 42,00 | 40,82 | 41,16 | -1,24% | - |
| 18.11.2024 | 42,36 | 42,39 | 41,59 | 41,68 | -1,48% | - |
| 15.11.2024 | 42,80 | 43,02 | 41,63 | 42,30 | -1,18% | - |
| 14.11.2024 | 43,05 | 43,50 | 42,51 | 42,81 | -0,66% | - |
| 13.11.2024 | 44,91 | 45,07 | 42,98 | 43,09 | -3,99% | - |
| 12.11.2024 | 45,57 | 46,23 | 44,72 | 44,88 | -1,55% | - |
| 11.11.2024 | 45,08 | 46,12 | 44,57 | 45,59 | 1,12% | - |
| 08.11.2024 | 43,17 | 46,26 | 42,74 | 45,08 | 4,44% | - |
| 07.11.2024 | 44,89 | 45,75 | 42,65 | 43,17 | -1,45% | - |
| 06.11.2024 | 47,92 | 50,26 | 42,36 | 43,80 | -7,20% | 44,00 |
| 05.11.2024 | 46,52 | 47,32 | 46,19 | 47,20 | 1,45% | - |
| 04.11.2024 | 46,64 | 47,20 | 46,19 | 46,53 | -0,52% | - |
| 01.11.2024 | 46,43 | 47,21 | 46,32 | 46,77 | 0,60% | 80,00 |
| 31.10.2024 | 46,80 | 47,23 | 46,13 | 46,49 | -0,67% | - |
| 30.10.2024 | 47,28 | 47,47 | 46,08 | 46,81 | -0,90% | - |
| 29.10.2024 | 47,81 | 47,81 | 46,78 | 47,23 | -1,22% | - |
| 28.10.2024 | 46,59 | 47,91 | 46,59 | 47,82 | 2,85% | - |
| 25.10.2024 | 45,84 | 46,65 | 45,81 | 46,49 | 1,46% | - |
| 24.10.2024 | 46,22 | 47,56 | 45,61 | 45,82 | -0,65% | - |
| 23.10.2024 | 46,65 | 47,46 | 45,92 | 46,12 | -1,05% | 12,00 |
| 22.10.2024 | 47,04 | 47,29 | 46,49 | 46,61 | -0,92% | - |
| 21.10.2024 | 46,76 | 47,50 | 46,27 | 47,05 | -0,39% | - |
| 18.10.2024 | 45,90 | 47,36 | 45,65 | 47,23 | 3,10% | - |
| 17.10.2024 | 46,80 | 47,43 | 45,68 | 45,81 | -2,03% | - |
| 16.10.2024 | 45,28 | 46,84 | 44,99 | 46,76 | 3,22% | - |
| 15.10.2024 | 45,19 | 46,14 | 44,67 | 45,30 | 0,25% | - |
| 14.10.2024 | 43,53 | 45,24 | 42,88 | 45,19 | 3,90% | 100,00 |
| 11.10.2024 | 42,33 | 43,55 | 42,00 | 43,49 | 2,81% | - |
| 10.10.2024 | 42,34 | 42,62 | 41,66 | 42,30 | -0,02% | - |
| 09.10.2024 | 42,15 | 43,64 | 42,09 | 42,31 | 0,26% | - |
| 08.10.2024 | 42,67 | 43,15 | 42,11 | 42,20 | -1,10% | - |
| 07.10.2024 | 42,55 | 42,97 | 42,07 | 42,67 | 0,35% | - |
| 04.10.2024 | 42,00 | 43,23 | 41,98 | 42,52 | 1,26% | - |
| 03.10.2024 | 42,10 | 42,53 | 41,33 | 41,99 | -0,92% | - |
| 02.10.2024 | 43,69 | 43,93 | 42,02 | 42,38 | -2,91% | 480,00 |
| 01.10.2024 | 43,58 | 44,35 | 43,06 | 43,65 | 0,14% | - |
| 30.09.2024 | 43,02 | 44,05 | 42,80 | 43,59 | 1,32% | - |