20,840€
-3,34%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 21,60 | 21,81 | 20,87 | 21,02 | -2,50% | 85,00 |
| 09.10.2025 | 22,31 | 22,47 | 21,38 | 21,56 | -3,58% | - |
| 08.10.2025 | 22,24 | 22,72 | 21,84 | 22,36 | 0,43% | - |
| 07.10.2025 | 22,70 | 23,09 | 22,24 | 22,27 | -1,94% | - |
| 06.10.2025 | 22,78 | 23,13 | 22,64 | 22,71 | -0,20% | - |
| 03.10.2025 | 22,64 | 23,28 | 22,56 | 22,75 | 0,64% | - |
| 02.10.2025 | 23,01 | 23,22 | 22,57 | 22,61 | -2,67% | - |
| 01.10.2025 | 22,71 | 23,34 | 22,49 | 23,23 | 2,65% | 32,00 |
| 30.09.2025 | 22,96 | 23,23 | 22,53 | 22,63 | -0,13% | - |
| 29.09.2025 | 22,95 | 23,22 | 22,40 | 22,66 | -1,22% | - |
| 26.09.2025 | 22,60 | 23,18 | 22,51 | 22,94 | 2,11% | - |
| 25.09.2025 | 22,89 | 23,31 | 22,25 | 22,46 | -1,79% | - |
| 24.09.2025 | 23,20 | 23,54 | 22,87 | 22,87 | -1,02% | - |
| 23.09.2025 | 23,42 | 23,88 | 23,06 | 23,11 | -2,20% | - |
| 22.09.2025 | 23,53 | 23,98 | 23,06 | 23,63 | 0,83% | - |
| 19.09.2025 | 23,28 | 23,64 | 22,86 | 23,43 | 0,51% | - |
| 18.09.2025 | 22,84 | 23,54 | 22,80 | 23,31 | 2,10% | - |
| 17.09.2025 | 22,77 | 23,47 | 22,52 | 22,83 | -0,11% | - |
| 16.09.2025 | 23,17 | 23,46 | 22,70 | 22,86 | -1,93% | - |
| 15.09.2025 | 23,92 | 24,14 | 23,23 | 23,31 | -4,74% | - |
| 12.09.2025 | 24,28 | 24,47 | 24,28 | 24,47 | 1,01% | - |
| 11.09.2025 | 24,29 | 24,62 | 24,03 | 24,22 | -2,46% | - |
| 10.09.2025 | 25,02 | 25,24 | 24,69 | 24,83 | -0,52% | - |
| 09.09.2025 | 24,86 | 25,11 | 24,65 | 24,96 | 0,77% | - |
| 08.09.2025 | 25,12 | 25,68 | 24,29 | 24,77 | -1,20% | - |
| 05.09.2025 | 25,06 | 25,34 | 24,60 | 25,07 | 0,22% | - |
| 04.09.2025 | 25,20 | 25,50 | 24,82 | 25,02 | -0,42% | - |
| 03.09.2025 | 26,20 | 26,71 | 25,12 | 25,12 | -4,94% | - |
| 02.09.2025 | 26,17 | 26,81 | 25,60 | 26,43 | 0,90% | - |
| 01.09.2025 | 26,21 | 26,21 | 26,08 | 26,19 | -0,04% | - |
| 29.08.2025 | 25,90 | 26,34 | 25,50 | 26,20 | 1,24% | 779,00 |
| 28.08.2025 | 26,22 | 26,30 | 25,56 | 25,88 | -1,26% | - |
| 27.08.2025 | 26,07 | 26,63 | 25,83 | 26,21 | 0,56% | - |
| 26.08.2025 | 25,62 | 26,42 | 25,35 | 26,07 | 1,66% | - |
| 25.08.2025 | 26,02 | 26,17 | 25,31 | 25,64 | -1,52% | - |
| 22.08.2025 | 25,56 | 26,36 | 25,53 | 26,04 | 1,96% | - |
| 21.08.2025 | 25,43 | 26,18 | 25,31 | 25,54 | 0,39% | - |
| 20.08.2025 | 26,04 | 26,07 | 25,28 | 25,44 | -2,38% | - |
| 19.08.2025 | 25,49 | 26,52 | 25,41 | 26,06 | 2,04% | - |
| 18.08.2025 | 25,49 | 26,22 | 25,41 | 25,54 | -0,14% | - |
| 15.08.2025 | 26,10 | 26,27 | 25,45 | 25,57 | -1,54% | - |
| 14.08.2025 | 26,04 | 26,31 | 25,56 | 25,97 | -0,36% | - |
| 13.08.2025 | 26,00 | 26,63 | 25,53 | 26,07 | 0,29% | - |
| 12.08.2025 | 23,59 | 26,24 | 23,13 | 25,99 | 10,13% | 32,00 |
| 11.08.2025 | 20,79 | 23,60 | 20,36 | 23,60 | 15,49% | - |
| 08.08.2025 | 19,68 | 20,92 | 19,00 | 20,44 | 9,92% | 196,00 |
| 07.08.2025 | 17,84 | 18,66 | 17,83 | 18,59 | 4,19% | - |
| 06.08.2025 | 18,52 | 18,75 | 17,83 | 17,84 | -3,71% | - |
| 05.08.2025 | 18,50 | 18,96 | 18,34 | 18,53 | 0,14% | - |
| 04.08.2025 | 18,30 | 19,02 | 18,05 | 18,51 | 0,82% | - |
| 01.08.2025 | 18,35 | 18,43 | 17,62 | 18,36 | 0,03% | - |
| 31.07.2025 | 18,66 | 18,97 | 18,23 | 18,35 | -1,70% | - |
| 30.07.2025 | 18,94 | 19,47 | 18,58 | 18,67 | -0,53% | - |
| 29.07.2025 | 19,19 | 19,66 | 18,77 | 18,77 | -2,06% | - |
| 28.07.2025 | 19,15 | 19,72 | 19,04 | 19,16 | 0,47% | - |
| 25.07.2025 | 19,16 | 19,30 | 18,86 | 19,07 | -0,40% | - |
| 24.07.2025 | 19,17 | 19,40 | 19,03 | 19,15 | -0,36% | - |
| 23.07.2025 | 18,19 | 19,30 | 18,19 | 19,22 | 5,82% | 196,00 |
| 22.07.2025 | 17,67 | 18,56 | 17,67 | 18,16 | 0,22% | - |
| 21.07.2025 | 17,73 | 18,18 | 17,67 | 18,12 | 2,21% | - |
| 18.07.2025 | 18,71 | 18,79 | 17,58 | 17,73 | -5,28% | - |
| 17.07.2025 | 18,44 | 18,90 | 18,27 | 18,72 | 2,20% | - |
| 16.07.2025 | 18,25 | 18,66 | 18,02 | 18,32 | 0,30% | - |
| 15.07.2025 | 18,81 | 19,49 | 18,24 | 18,26 | -3,04% | - |
| 14.07.2025 | 18,34 | 18,96 | 18,34 | 18,83 | 1,77% | - |
| 11.07.2025 | 19,02 | 19,16 | 18,41 | 18,51 | -2,80% | - |
| 10.07.2025 | 19,15 | 19,53 | 19,00 | 19,04 | -0,56% | - |
| 09.07.2025 | 19,15 | 19,99 | 19,04 | 19,15 | -0,67% | - |
| 08.07.2025 | 19,53 | 19,96 | 19,19 | 19,28 | -1,19% | - |
| 07.07.2025 | 19,66 | 20,15 | 19,45 | 19,51 | -0,75% | - |
| 04.07.2025 | 19,74 | 19,74 | 19,64 | 19,66 | -0,59% | - |
| 03.07.2025 | 20,00 | 20,57 | 19,53 | 19,77 | -1,05% | - |
| 02.07.2025 | 19,77 | 20,10 | 19,74 | 19,98 | 0,92% | - |
| 01.07.2025 | 19,56 | 20,83 | 19,38 | 19,80 | 1,63% | - |
| 30.06.2025 | 19,68 | 19,89 | 19,41 | 19,48 | -1,05% | - |
| 27.06.2025 | 19,81 | 19,99 | 19,55 | 19,69 | -0,52% | - |
| 26.06.2025 | 20,11 | 20,29 | 19,69 | 19,79 | -1,77% | - |
| 25.06.2025 | 21,17 | 21,32 | 20,03 | 20,15 | -4,77% | - |
| 24.06.2025 | 21,40 | 21,64 | 21,12 | 21,16 | -0,68% | - |
| 23.06.2025 | 21,32 | 21,56 | 21,16 | 21,31 | 0,24% | - |
| 20.06.2025 | 21,83 | 22,49 | 21,13 | 21,26 | -2,63% | - |
| 19.06.2025 | 22,07 | 22,11 | 21,83 | 21,83 | -1,18% | - |
| 18.06.2025 | 22,31 | 22,58 | 22,00 | 22,09 | -1,07% | - |
| 17.06.2025 | 22,48 | 22,58 | 22,07 | 22,33 | -0,49% | - |
| 16.06.2025 | 22,35 | 22,54 | 22,11 | 22,44 | 0,56% | - |
| 13.06.2025 | 22,83 | 22,93 | 22,27 | 22,32 | -2,15% | - |
| 12.06.2025 | 22,68 | 22,89 | 22,26 | 22,81 | 0,48% | - |
| 11.06.2025 | 23,58 | 23,60 | 22,67 | 22,70 | -3,59% | - |
| 10.06.2025 | 23,31 | 23,99 | 23,21 | 23,54 | 1,03% | - |
| 09.06.2025 | 22,74 | 23,50 | 22,72 | 23,30 | 2,17% | - |
| 06.06.2025 | 22,39 | 22,84 | 22,28 | 22,81 | 2,22% | - |
| 05.06.2025 | 22,66 | 22,77 | 22,01 | 22,31 | -1,54% | - |
| 04.06.2025 | 22,86 | 23,31 | 22,54 | 22,66 | -0,98% | - |
| 03.06.2025 | 22,18 | 23,00 | 22,08 | 22,89 | 3,20% | - |
| 02.06.2025 | 22,70 | 22,79 | 22,14 | 22,18 | -2,12% | - |
| 30.05.2025 | 22,56 | 22,83 | 22,28 | 22,66 | 0,67% | - |
| 29.05.2025 | 22,46 | 22,81 | 22,16 | 22,51 | 0,83% | - |
| 28.05.2025 | 22,56 | 22,69 | 22,26 | 22,32 | -0,87% | - |
| 27.05.2025 | 21,68 | 22,70 | 21,62 | 22,52 | 3,59% | - |
| 26.05.2025 | 21,53 | 21,89 | 21,45 | 21,74 | 0,95% | - |