21,180€
0,24%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,13 | 21,31 | 20,79 | 21,27 | 0,66% | - |
| 24.04.2025 | 20,82 | 21,21 | 20,53 | 21,13 | 1,46% | - |
| 23.04.2025 | 20,94 | 21,70 | 20,73 | 20,83 | -0,55% | - |
| 22.04.2025 | 20,55 | 20,98 | 20,25 | 20,94 | 2,02% | - |
| 17.04.2025 | 20,16 | 20,79 | 19,89 | 20,53 | 1,89% | - |
| 16.04.2025 | 20,63 | 21,31 | 19,88 | 20,15 | -3,31% | - |
| 15.04.2025 | 21,51 | 22,02 | 20,73 | 20,84 | -2,84% | - |
| 14.04.2025 | 21,39 | 21,87 | 21,08 | 21,45 | 0,80% | - |
| 11.04.2025 | 20,84 | 21,39 | 20,37 | 21,28 | 1,31% | - |
| 10.04.2025 | 22,94 | 23,06 | 20,31 | 21,00 | -8,79% | 51,00 |
| 09.04.2025 | 21,67 | 23,39 | 20,90 | 23,03 | 5,89% | - |
| 08.04.2025 | 22,78 | 23,71 | 21,67 | 21,75 | -5,09% | - |
| 07.04.2025 | 24,28 | 24,28 | 22,62 | 22,91 | -5,62% | - |
| 04.04.2025 | 24,65 | 24,65 | 23,68 | 24,28 | -1,84% | - |
| 03.04.2025 | 25,61 | 25,61 | 24,22 | 24,73 | -3,59% | - |
| 02.04.2025 | 26,18 | 26,23 | 24,89 | 25,65 | -2,08% | - |
| 01.04.2025 | 26,80 | 27,03 | 26,12 | 26,20 | -2,26% | - |
| 31.03.2025 | 26,24 | 26,97 | 25,87 | 26,80 | 2,06% | 19,00 |
| 28.03.2025 | 26,39 | 26,57 | 26,07 | 26,26 | -0,51% | - |
| 27.03.2025 | 26,33 | 26,62 | 26,10 | 26,40 | 0,02% | - |
| 26.03.2025 | 26,33 | 26,73 | 26,08 | 26,39 | 0,30% | - |
| 25.03.2025 | 26,35 | 26,46 | 25,69 | 26,31 | -0,19% | - |
| 24.03.2025 | 26,16 | 26,47 | 26,00 | 26,36 | 1,23% | - |
| 21.03.2025 | 25,66 | 26,29 | 25,45 | 26,04 | 1,32% | - |
| 20.03.2025 | 25,56 | 26,20 | 25,37 | 25,70 | 0,57% | - |
| 19.03.2025 | 25,03 | 25,62 | 24,89 | 25,56 | 2,26% | - |
| 18.03.2025 | 25,30 | 25,49 | 24,87 | 24,99 | -1,42% | - |
| 17.03.2025 | 24,50 | 25,64 | 24,36 | 25,35 | 3,47% | - |
| 14.03.2025 | 24,18 | 24,60 | 24,11 | 24,50 | 1,32% | - |
| 13.03.2025 | 24,14 | 24,68 | 23,85 | 24,18 | -0,17% | - |
| 12.03.2025 | 25,02 | 25,58 | 24,08 | 24,22 | -3,31% | - |
| 11.03.2025 | 26,29 | 26,36 | 24,90 | 25,05 | -4,61% | - |
| 10.03.2025 | 26,59 | 26,98 | 26,07 | 26,26 | -1,33% | - |
| 07.03.2025 | 26,25 | 27,10 | 25,89 | 26,62 | 1,55% | - |
| 06.03.2025 | 26,01 | 26,34 | 25,27 | 26,21 | 0,89% | - |
| 05.03.2025 | 25,90 | 26,13 | 25,12 | 25,98 | -0,13% | - |
| 04.03.2025 | 26,24 | 26,62 | 25,44 | 26,02 | -0,88% | - |
| 03.03.2025 | 27,40 | 27,71 | 25,75 | 26,25 | -4,02% | - |
| 28.02.2025 | 28,07 | 29,83 | 26,74 | 27,35 | -9,60% | - |
| 27.02.2025 | 29,76 | 30,47 | 29,76 | 30,25 | 1,68% | - |
| 26.02.2025 | 30,42 | 30,94 | 29,65 | 29,75 | -2,20% | - |
| 25.02.2025 | 30,86 | 31,02 | 30,31 | 30,42 | -1,41% | - |
| 24.02.2025 | 29,90 | 31,19 | 29,68 | 30,86 | 3,25% | - |
| 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% | - |