34,415€
-0,59%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 34,58 | 34,81 | 34,22 | 34,48 | -0,42% | - |
| 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% | - |
| 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% | - |