15,870€
2,62%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15,65 | 15,85 | 15,45 | 15,84 | 2,44% | - |
| 21.05.2026 | 15,54 | 15,89 | 15,31 | 15,47 | -0,06% | 235,00 |
| 20.05.2026 | 15,36 | 15,63 | 14,93 | 15,48 | 0,98% | 824,00 |
| 19.05.2026 | 14,78 | 15,44 | 14,64 | 15,33 | 4,34% | - |
| 18.05.2026 | 14,79 | 14,79 | 14,30 | 14,69 | 0,44% | - |
| 15.05.2026 | 14,81 | 15,30 | 14,40 | 14,62 | -1,88% | - |
| 14.05.2026 | 15,64 | 15,72 | 14,90 | 14,90 | -4,76% | 235,00 |
| 13.05.2026 | 14,91 | 15,85 | 14,88 | 15,65 | 5,96% | - |
| 12.05.2026 | 15,69 | 16,11 | 14,73 | 14,77 | -7,50% | - |
| 11.05.2026 | 16,12 | 16,42 | 15,66 | 15,97 | -3,48% | - |
| 08.05.2026 | 18,82 | 18,82 | 15,53 | 16,54 | -19,49% | - |
| 07.05.2026 | 20,34 | 20,69 | 20,18 | 20,55 | 1,16% | - |
| 06.05.2026 | 20,27 | 20,54 | 19,93 | 20,31 | 2,38% | - |
| 05.05.2026 | 19,45 | 19,95 | 19,40 | 19,84 | 2,53% | - |
| 04.05.2026 | 18,67 | 19,86 | 18,29 | 19,35 | 3,42% | - |
| 30.04.2026 | 18,50 | 19,07 | 18,08 | 18,71 | 0,79% | - |
| 29.04.2026 | 18,63 | 18,72 | 18,40 | 18,56 | -0,92% | - |
| 28.04.2026 | 18,48 | 18,81 | 18,38 | 18,73 | 0,66% | - |
| 27.04.2026 | 18,26 | 18,79 | 18,03 | 18,61 | 1,75% | - |
| 24.04.2026 | 17,98 | 18,46 | 17,59 | 18,29 | 1,79% | - |
| 23.04.2026 | 17,95 | 18,13 | 17,57 | 17,97 | -0,58% | - |
| 22.04.2026 | 18,07 | 18,42 | 17,98 | 18,07 | -0,39% | - |
| 21.04.2026 | 19,47 | 19,50 | 18,04 | 18,14 | -7,21% | - |
| 20.04.2026 | 19,45 | 19,74 | 19,23 | 19,55 | 1,58% | - |
| 17.04.2026 | 18,51 | 19,31 | 18,44 | 19,25 | 3,44% | - |
| 16.04.2026 | 18,37 | 18,74 | 18,17 | 18,61 | 1,40% | - |
| 15.04.2026 | 18,12 | 18,50 | 17,79 | 18,35 | 0,22% | - |
| 14.04.2026 | 18,17 | 18,40 | 17,89 | 18,31 | 0,44% | - |
| 13.04.2026 | 17,33 | 18,24 | 17,05 | 18,23 | 4,79% | - |
| 10.04.2026 | 17,84 | 18,04 | 17,36 | 17,40 | -3,45% | - |
| 09.04.2026 | 17,49 | 18,08 | 17,26 | 18,02 | 3,92% | - |
| 08.04.2026 | 17,76 | 18,18 | 17,26 | 17,34 | -3,01% | - |
| 07.04.2026 | 17,73 | 18,04 | 17,50 | 17,88 | 1,43% | - |
| 02.04.2026 | 17,46 | 17,87 | 17,23 | 17,63 | 1,21% | - |
| 01.04.2026 | 16,96 | 17,51 | 16,79 | 17,42 | 1,62% | - |
| 31.03.2026 | 16,77 | 17,19 | 16,67 | 17,14 | 1,12% | - |
| 30.03.2026 | 16,52 | 17,18 | 16,25 | 16,95 | 0,18% | - |
| 27.03.2026 | 16,91 | 17,07 | 16,79 | 16,92 | 0,12% | - |
| 26.03.2026 | 16,86 | 17,21 | 16,73 | 16,90 | -0,76% | - |
| 25.03.2026 | 16,56 | 17,12 | 16,29 | 17,03 | 1,07% | - |
| 24.03.2026 | 16,56 | 16,88 | 16,42 | 16,85 | 0,09% | 2.650,00 |
| 23.03.2026 | 16,85 | 17,30 | 16,63 | 16,83 | 0,06% | - |
| 20.03.2026 | 16,87 | 17,09 | 16,60 | 16,82 | -0,53% | - |
| 19.03.2026 | 16,61 | 17,09 | 16,32 | 16,91 | 1,96% | - |
| 18.03.2026 | 16,91 | 17,23 | 16,57 | 16,59 | -2,70% | - |
| 17.03.2026 | 16,87 | 17,34 | 16,50 | 17,05 | 2,46% | - |
| 16.03.2026 | 16,01 | 16,80 | 15,76 | 16,64 | 3,98% | - |
| 13.03.2026 | 15,81 | 16,15 | 15,49 | 16,00 | 4,51% | 1.668,00 |
| 12.03.2026 | 16,22 | 16,71 | 14,81 | 15,31 | -6,33% | - |
| 11.03.2026 | 16,28 | 16,78 | 16,02 | 16,35 | -1,80% | - |
| 10.03.2026 | 16,49 | 16,81 | 16,27 | 16,65 | 0,29% | - |
| 09.03.2026 | 16,44 | 16,69 | 16,00 | 16,60 | -0,64% | 8,00 |
| 06.03.2026 | 17,61 | 17,70 | 16,33 | 16,71 | -4,12% | - |
| 05.03.2026 | 17,16 | 17,61 | 16,86 | 17,42 | 0,65% | - |
| 04.03.2026 | 17,08 | 17,73 | 16,84 | 17,31 | -1,68% | - |
| 03.03.2026 | 17,97 | 18,24 | 17,21 | 17,61 | -1,94% | - |
| 02.03.2026 | 16,99 | 18,07 | 16,98 | 17,95 | 6,62% | 132,00 |
| 27.02.2026 | 22,43 | 22,43 | 16,84 | 16,84 | -25,46% | 1.775,00 |
| 26.02.2026 | 23,68 | 23,87 | 22,34 | 22,59 | -3,71% | - |
| 25.02.2026 | 23,50 | 23,70 | 22,93 | 23,46 | -0,28% | - |
| 24.02.2026 | 23,37 | 24,09 | 23,29 | 23,53 | 0,45% | 22,00 |
| 23.02.2026 | 24,21 | 24,37 | 23,07 | 23,42 | -3,16% | 300,00 |
| 20.02.2026 | 24,33 | 24,64 | 24,04 | 24,19 | -0,37% | - |
| 19.02.2026 | 24,31 | 24,56 | 24,07 | 24,28 | -0,39% | - |
| 18.02.2026 | 24,04 | 24,70 | 23,96 | 24,37 | 1,20% | - |
| 17.02.2026 | 24,07 | 24,72 | 23,91 | 24,08 | 0,06% | 1.025,00 |
| 16.02.2026 | 24,04 | 24,16 | 24,04 | 24,07 | 3,62% | - |
| 13.02.2026 | 23,15 | 23,34 | 23,13 | 23,23 | -0,43% | - |
| 12.02.2026 | 24,18 | 24,24 | 23,24 | 23,33 | -3,60% | - |
| 11.02.2026 | 24,02 | 24,49 | 23,87 | 24,20 | 0,83% | 1,00 |
| 10.02.2026 | 24,01 | 24,29 | 23,75 | 24,00 | -0,31% | - |
| 09.02.2026 | 24,77 | 24,77 | 23,91 | 24,07 | -2,63% | 1,00 |
| 06.02.2026 | 24,07 | 24,72 | 24,07 | 24,72 | 1,64% | - |
| 05.02.2026 | 24,01 | 24,69 | 23,96 | 24,32 | -1,18% | - |
| 04.02.2026 | 24,01 | 24,81 | 23,50 | 24,61 | 4,15% | - |
| 03.02.2026 | 23,66 | 23,91 | 22,93 | 23,63 | 1,55% | - |
| 02.02.2026 | 22,36 | 23,29 | 22,13 | 23,27 | 6,60% | 142,00 |
| 30.01.2026 | 21,83 | 21,88 | 21,71 | 21,83 | -0,23% | - |
| 29.01.2026 | 21,80 | 22,12 | 21,71 | 21,88 | -0,02% | - |
| 28.01.2026 | 21,35 | 22,27 | 21,35 | 21,89 | -0,36% | - |
| 27.01.2026 | 22,40 | 22,51 | 21,57 | 21,97 | -1,77% | - |
| 26.01.2026 | 21,92 | 22,37 | 21,70 | 22,36 | 1,22% | - |
| 23.01.2026 | 22,25 | 22,57 | 21,91 | 22,09 | -2,17% | - |
| 22.01.2026 | 22,44 | 22,93 | 22,41 | 22,58 | -0,83% | - |
| 21.01.2026 | 22,13 | 22,79 | 22,03 | 22,77 | 2,82% | - |
| 20.01.2026 | 22,22 | 22,68 | 21,74 | 22,15 | -0,27% | - |
| 19.01.2026 | 21,79 | 22,30 | 21,79 | 22,21 | -1,20% | - |
| 16.01.2026 | 22,40 | 22,73 | 21,87 | 22,48 | -0,38% | - |
| 15.01.2026 | 23,76 | 24,23 | 22,41 | 22,56 | -5,82% | - |
| 14.01.2026 | 24,83 | 25,05 | 23,82 | 23,96 | -4,03% | 148,00 |
| 13.01.2026 | 25,30 | 25,30 | 24,34 | 24,96 | 1,82% | - |
| 12.01.2026 | 23,84 | 25,16 | 23,54 | 24,52 | 2,68% | 111,00 |
| 09.01.2026 | 23,79 | 24,24 | 23,40 | 23,88 | 0,21% | - |
| 08.01.2026 | 23,32 | 24,26 | 23,30 | 23,83 | 1,82% | - |
| 07.01.2026 | 23,38 | 24,17 | 23,38 | 23,40 | -0,64% | - |
| 06.01.2026 | 22,78 | 23,63 | 22,71 | 23,55 | 2,32% | - |
| 05.01.2026 | 22,65 | 23,39 | 22,33 | 23,02 | 3,39% | 939,00 |
| 02.01.2026 | 22,79 | 23,06 | 22,22 | 22,26 | -2,11% | - |
| 30.12.2025 | 22,76 | 22,76 | 22,73 | 22,74 | -0,59% | - |
| 29.12.2025 | 23,07 | 23,15 | 22,80 | 22,88 | 1,98% | - |