42,990€
0,26%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 42,84 | 43,83 | 42,84 | 43,02 | 0,33% | - |
| 26.09.2024 | 41,99 | 42,90 | 41,92 | 42,88 | 2,17% | - |
| 25.09.2024 | 42,39 | 42,53 | 41,88 | 41,97 | -0,97% | - |
| 24.09.2024 | 43,75 | 43,93 | 42,27 | 42,38 | -3,18% | 560,00 |
| 23.09.2024 | 44,01 | 44,63 | 43,63 | 43,77 | -0,64% | - |
| 20.09.2024 | 44,88 | 45,32 | 43,84 | 44,05 | -1,76% | 34,00 |
| 19.09.2024 | 44,78 | 45,48 | 44,29 | 44,84 | 0,16% | - |
| 18.09.2024 | 43,77 | 45,08 | 43,29 | 44,77 | 2,43% | - |
| 17.09.2024 | 43,46 | 44,78 | 43,02 | 43,71 | 0,58% | - |
| 16.09.2024 | 43,38 | 43,84 | 42,82 | 43,46 | 0,07% | - |
| 13.09.2024 | 41,97 | 43,61 | 41,37 | 43,43 | 3,38% | - |
| 12.09.2024 | 40,93 | 42,26 | 40,59 | 42,01 | 2,79% | - |
| 11.09.2024 | 40,25 | 40,98 | 39,73 | 40,87 | 1,62% | - |
| 10.09.2024 | 40,37 | 40,89 | 39,62 | 40,22 | -0,47% | - |
| 09.09.2024 | 40,91 | 41,49 | 40,35 | 40,41 | -1,41% | - |
| 06.09.2024 | 40,88 | 41,71 | 40,56 | 40,99 | 0,37% | - |
| 05.09.2024 | 42,30 | 42,65 | 40,71 | 40,84 | -3,46% | - |
| 04.09.2024 | 42,54 | 42,78 | 41,82 | 42,31 | -0,72% | - |
| 03.09.2024 | 44,11 | 44,12 | 42,52 | 42,61 | -3,40% | - |
| 02.09.2024 | 44,07 | 44,12 | 43,71 | 44,11 | -0,07% | - |
| 30.08.2024 | 44,13 | 44,62 | 43,65 | 44,14 | 0,05% | - |
| 29.08.2024 | 43,67 | 44,44 | 43,44 | 44,12 | 0,98% | - |
| 28.08.2024 | 43,33 | 43,98 | 43,09 | 43,69 | 0,84% | - |
| 27.08.2024 | 43,10 | 43,70 | 42,94 | 43,33 | 0,38% | - |
| 26.08.2024 | 42,85 | 43,61 | 42,69 | 43,16 | 0,79% | 150,00 |
| 23.08.2024 | 42,50 | 43,23 | 42,45 | 42,82 | 0,68% | - |
| 22.08.2024 | 42,05 | 42,76 | 41,83 | 42,53 | 1,24% | - |
| 21.08.2024 | 41,35 | 42,52 | 41,18 | 42,01 | 1,62% | - |
| 20.08.2024 | 42,26 | 42,84 | 41,24 | 41,34 | -1,91% | - |
| 19.08.2024 | 40,81 | 42,35 | 40,65 | 42,15 | 3,37% | - |
| 16.08.2024 | 41,31 | 41,36 | 39,99 | 40,77 | -1,07% | 60,00 |
| 15.08.2024 | 38,56 | 41,36 | 38,25 | 41,21 | 6,89% | - |
| 14.08.2024 | 39,63 | 39,89 | 38,44 | 38,56 | -2,72% | - |
| 13.08.2024 | 39,57 | 39,80 | 38,99 | 39,64 | 0,44% | - |
| 12.08.2024 | 39,25 | 40,09 | 39,19 | 39,46 | 0,28% | - |
| 09.08.2024 | 39,79 | 40,73 | 39,25 | 39,35 | -1,11% | - |
| 08.08.2024 | 36,81 | 41,06 | 35,44 | 39,79 | 8,13% | 200,00 |
| 07.08.2024 | 36,04 | 36,81 | 35,13 | 36,80 | 2,00% | 140,00 |
| 06.08.2024 | 36,90 | 37,37 | 35,83 | 36,08 | -2,17% | - |
| 05.08.2024 | 38,91 | 38,91 | 35,65 | 36,88 | -3,28% | 85,00 |
| 02.08.2024 | 39,34 | 39,63 | 37,74 | 38,13 | -3,08% | - |
| 01.08.2024 | 40,31 | 40,81 | 39,09 | 39,34 | -2,31% | - |
| 31.07.2024 | 40,20 | 40,92 | 39,94 | 40,27 | 0,04% | - |
| 30.07.2024 | 39,53 | 40,50 | 38,74 | 40,26 | 1,82% | - |
| 29.07.2024 | 39,13 | 40,02 | 38,76 | 39,54 | 1,14% | - |
| 26.07.2024 | 38,85 | 39,67 | 38,59 | 39,09 | 0,63% | - |
| 25.07.2024 | 37,99 | 39,24 | 37,89 | 38,85 | 2,25% | - |
| 24.07.2024 | 37,38 | 38,08 | 37,14 | 37,99 | 1,71% | - |
| 23.07.2024 | 37,33 | 38,05 | 37,22 | 37,35 | 0,04% | - |
| 22.07.2024 | 36,40 | 37,52 | 36,39 | 37,34 | 2,48% | - |
| 19.07.2024 | 36,51 | 37,10 | 36,34 | 36,43 | -0,08% | - |
| 18.07.2024 | 35,95 | 37,31 | 35,94 | 36,46 | 1,48% | - |
| 17.07.2024 | 36,39 | 36,87 | 35,93 | 35,93 | -1,26% | - |
| 16.07.2024 | 35,60 | 36,56 | 35,56 | 36,39 | 2,22% | - |
| 15.07.2024 | 35,44 | 36,09 | 35,39 | 35,60 | 0,37% | - |
| 12.07.2024 | 36,04 | 36,58 | 35,23 | 35,47 | -1,80% | 85,00 |
| 11.07.2024 | 34,52 | 36,20 | 34,28 | 36,12 | 4,63% | - |
| 10.07.2024 | 34,20 | 34,63 | 33,97 | 34,52 | 0,94% | - |
| 09.07.2024 | 34,54 | 34,65 | 33,85 | 34,20 | -0,98% | - |
| 08.07.2024 | 34,80 | 35,44 | 34,23 | 34,54 | -0,86% | - |
| 05.07.2024 | 35,74 | 35,82 | 34,44 | 34,84 | -2,52% | - |
| 04.07.2024 | 35,74 | 35,83 | 35,69 | 35,74 | -0,03% | - |
| 03.07.2024 | 35,18 | 35,75 | 34,34 | 35,75 | 2,33% | - |
| 02.07.2024 | 35,86 | 36,11 | 34,73 | 34,94 | -2,69% | - |
| 01.07.2024 | 37,32 | 37,32 | 35,11 | 35,90 | -3,83% | - |
| 28.06.2024 | 37,70 | 38,69 | 36,92 | 37,33 | -0,67% | - |
| 27.06.2024 | 37,43 | 38,72 | 37,34 | 37,58 | 0,21% | - |
| 26.06.2024 | 37,88 | 38,05 | 37,23 | 37,50 | -0,92% | - |
| 25.06.2024 | 38,05 | 38,59 | 37,75 | 37,85 | -0,56% | - |
| 24.06.2024 | 37,83 | 38,77 | 37,63 | 38,07 | 0,62% | - |
| 21.06.2024 | 37,17 | 38,20 | 37,08 | 37,83 | 1,86% | - |
| 20.06.2024 | 37,20 | 37,94 | 37,09 | 37,14 | -0,16% | - |
| 19.06.2024 | 37,31 | 37,31 | 37,19 | 37,20 | -0,29% | - |
| 18.06.2024 | 37,87 | 38,10 | 37,24 | 37,31 | -1,26% | - |
| 17.06.2024 | 37,82 | 38,17 | 37,15 | 37,79 | -0,09% | - |
| 14.06.2024 | 38,18 | 38,33 | 37,18 | 37,82 | -0,05% | - |
| 13.06.2024 | 37,42 | 38,24 | 37,19 | 37,84 | 1,18% | - |
| 12.06.2024 | 38,30 | 38,61 | 37,38 | 37,40 | -2,35% | - |
| 11.06.2024 | 38,68 | 39,08 | 38,26 | 38,30 | -1,03% | - |
| 10.06.2024 | 37,64 | 38,73 | 36,99 | 38,70 | 2,72% | - |
| 07.06.2024 | 37,61 | 38,16 | 37,29 | 37,68 | 0,31% | - |
| 06.06.2024 | 38,68 | 38,77 | 37,52 | 37,56 | -2,82% | - |
| 05.06.2024 | 38,81 | 39,48 | 38,41 | 38,65 | -0,41% | - |
| 04.06.2024 | 38,75 | 40,02 | 38,67 | 38,81 | 0,21% | - |
| 03.06.2024 | 39,03 | 39,70 | 38,72 | 38,73 | -0,78% | - |
| 31.05.2024 | 38,91 | 39,21 | 38,17 | 39,04 | 0,39% | - |
| 30.05.2024 | 38,61 | 39,21 | 38,10 | 38,89 | 0,79% | - |
| 29.05.2024 | 39,01 | 39,05 | 38,34 | 38,58 | -0,34% | - |
| 28.05.2024 | 39,91 | 39,92 | 38,50 | 38,71 | -3,01% | - |
| 27.05.2024 | 39,62 | 39,91 | 39,62 | 39,91 | 0,18% | - |
| 24.05.2024 | 40,08 | 40,30 | 39,55 | 39,84 | -0,62% | - |
| 23.05.2024 | 40,16 | 40,58 | 39,55 | 40,09 | -0,19% | - |
| 22.05.2024 | 38,61 | 40,70 | 38,54 | 40,17 | 3,84% | 90,00 |
| 21.05.2024 | 39,42 | 40,17 | 38,62 | 38,68 | -2,40% | - |
| 20.05.2024 | 40,00 | 40,39 | 39,47 | 39,63 | -0,92% | - |
| 17.05.2024 | 39,42 | 40,18 | 38,79 | 40,00 | 1,77% | - |
| 16.05.2024 | 39,01 | 39,40 | 38,36 | 39,31 | 0,74% | - |
| 15.05.2024 | 38,19 | 39,19 | 38,01 | 39,02 | 2,16% | - |
| 14.05.2024 | 39,27 | 40,16 | 38,16 | 38,19 | -2,66% | - |
| 13.05.2024 | 39,19 | 39,72 | 38,09 | 39,24 | 0,19% | - |