43,635€
2,57%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,54 | 43,73 | 42,49 | 43,63 | 2,56% | - |
| 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% | - |
| 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% | - |