19,480€
-1,07%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 21,45 | 21,53 | 21,05 | 21,53 | 0,37% | - |
| 22.05.2025 | 21,32 | 21,59 | 21,20 | 21,45 | 0,44% | - |
| 21.05.2025 | 22,12 | 22,12 | 21,34 | 21,36 | -3,74% | - |
| 20.05.2025 | 22,03 | 22,38 | 21,83 | 22,19 | 0,61% | - |
| 19.05.2025 | 22,04 | 22,28 | 21,74 | 22,05 | -1,08% | - |
| 16.05.2025 | 21,73 | 22,33 | 21,67 | 22,29 | 2,55% | - |
| 15.05.2025 | 20,89 | 22,09 | 20,64 | 21,74 | 4,07% | - |
| 14.05.2025 | 21,37 | 21,68 | 20,79 | 20,89 | -2,32% | - |
| 13.05.2025 | 21,95 | 21,95 | 21,28 | 21,38 | -2,64% | - |
| 12.05.2025 | 21,54 | 22,34 | 21,22 | 21,96 | 2,47% | - |
| 09.05.2025 | 21,95 | 22,23 | 20,69 | 21,43 | -2,48% | - |
| 08.05.2025 | 21,60 | 22,49 | 21,14 | 21,98 | 1,55% | - |
| 07.05.2025 | 20,99 | 21,70 | 20,99 | 21,64 | 3,17% | - |
| 06.05.2025 | 22,16 | 22,20 | 20,83 | 20,98 | -5,50% | - |
| 05.05.2025 | 21,13 | 22,44 | 21,13 | 22,20 | 2,61% | - |
| 02.05.2025 | 21,63 | 21,71 | 20,97 | 21,63 | 0,32% | - |
| 30.04.2025 | 21,52 | 21,62 | 21,10 | 21,56 | 0,28% | - |
| 29.04.2025 | 21,45 | 21,60 | 21,19 | 21,50 | 0,54% | - |
| 28.04.2025 | 21,18 | 21,55 | 21,16 | 21,39 | 0,54% | - |
| 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% | - |