23,605€
0,47%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 23,55 | 23,60 | 23,53 | 23,60 | 0,45% | - |
| 15.10.2026 | 23,38 | 24,15 | 23,29 | 23,50 | 1,05% | - |
| 14.10.2026 | 23,27 | 23,88 | 23,15 | 23,25 | -2,41% | - |
| 13.10.2026 | 23,99 | 24,21 | 23,52 | 23,83 | -0,21% | - |
| 12.10.2026 | 23,78 | 24,04 | 23,71 | 23,88 | 0,21% | - |
| 09.10.2026 | 23,02 | 23,92 | 22,93 | 23,83 | 3,56% | - |
| 08.10.2026 | 22,81 | 23,33 | 22,48 | 23,01 | 0,66% | - |
| 07.10.2026 | 23,04 | 23,41 | 22,60 | 22,86 | 0,55% | - |
| 06.10.2026 | 22,50 | 23,04 | 22,25 | 22,73 | 0,33% | - |
| 05.10.2026 | 22,60 | 22,94 | 22,46 | 22,66 | 0,07% | - |
| 02.10.2026 | 22,55 | 22,80 | 22,27 | 22,64 | -0,96% | - |
| 01.10.2026 | 22,82 | 23,03 | 22,58 | 22,86 | -0,37% | - |
| 30.09.2026 | 23,54 | 23,74 | 22,94 | 22,95 | -2,36% | - |
| 29.09.2026 | 24,09 | 24,36 | 23,39 | 23,50 | -1,57% | - |
| 28.09.2026 | 22,94 | 24,38 | 22,54 | 23,88 | 4,03% | - |
| 25.09.2026 | 23,08 | 23,29 | 22,56 | 22,95 | 1,03% | - |
| 24.09.2026 | 21,94 | 22,77 | 21,68 | 22,72 | 3,60% | - |
| 23.09.2026 | 21,29 | 22,06 | 21,29 | 21,93 | 1,36% | - |
| 22.09.2026 | 21,33 | 21,72 | 20,87 | 21,63 | -0,98% | - |
| 21.09.2026 | 20,57 | 22,15 | 20,29 | 21,85 | 6,22% | - |
| 18.09.2026 | 20,76 | 20,93 | 20,43 | 20,57 | -0,99% | - |
| 17.09.2026 | 20,89 | 21,13 | 20,47 | 20,77 | -0,55% | - |
| 16.09.2026 | 20,49 | 21,17 | 20,36 | 20,89 | 2,05% | - |
| 15.09.2026 | 20,72 | 20,74 | 20,46 | 20,47 | -1,92% | - |
| 14.09.2026 | 20,50 | 20,99 | 20,42 | 20,87 | 2,71% | - |
| 11.09.2026 | 20,27 | 20,51 | 20,01 | 20,32 | 0,49% | - |
| 10.09.2026 | 19,82 | 20,27 | 19,60 | 20,22 | 3,30% | - |
| 09.09.2026 | 19,72 | 19,89 | 19,46 | 19,57 | -0,39% | - |
| 08.09.2026 | 19,81 | 20,03 | 19,32 | 19,65 | -0,83% | - |
| 07.09.2026 | 19,96 | 19,96 | 19,79 | 19,81 | -0,80% | - |
| 04.09.2026 | 20,51 | 20,57 | 19,88 | 19,97 | -2,60% | - |
| 03.09.2026 | 20,47 | 20,57 | 19,85 | 20,51 | 0,12% | - |
| 02.09.2026 | 19,81 | 20,57 | 19,55 | 20,48 | 3,38% | - |
| 01.09.2026 | 19,39 | 19,85 | 19,33 | 19,81 | 2,75% | - |
| 31.08.2026 | 18,95 | 19,28 | 18,72 | 19,28 | 2,32% | - |
| 28.08.2026 | 18,79 | 18,89 | 18,71 | 18,84 | 0,35% | - |
| 27.08.2026 | 18,90 | 19,16 | 18,52 | 18,78 | -1,00% | - |
| 26.08.2026 | 18,85 | 19,28 | 18,58 | 18,97 | 2,06% | - |
| 25.08.2026 | 18,45 | 18,72 | 18,33 | 18,59 | 0,39% | - |
| 24.08.2026 | 18,49 | 18,69 | 18,32 | 18,51 | 0,14% | - |
| 21.08.2026 | 18,56 | 18,85 | 18,35 | 18,49 | -0,34% | - |
| 20.08.2026 | 18,62 | 18,74 | 18,22 | 18,55 | -0,39% | - |
| 19.08.2026 | 18,44 | 18,82 | 18,11 | 18,62 | 1,15% | - |
| 18.08.2026 | 18,01 | 18,65 | 17,97 | 18,41 | 1,75% | - |
| 17.08.2026 | 18,07 | 18,33 | 17,82 | 18,09 | -0,11% | - |
| 14.08.2026 | 17,50 | 18,22 | 17,27 | 18,11 | 3,68% | - |
| 13.08.2026 | 17,34 | 17,54 | 17,22 | 17,47 | 0,90% | - |
| 12.08.2026 | 17,69 | 17,79 | 17,02 | 17,32 | -2,29% | - |
| 11.08.2026 | 17,60 | 17,81 | 17,43 | 17,72 | 1,46% | - |
| 10.08.2026 | 17,98 | 18,10 | 16,94 | 17,47 | -4,56% | - |
| 07.08.2026 | 17,15 | 19,26 | 17,15 | 18,30 | 6,67% | 700,00 |
| 06.08.2026 | 17,49 | 17,60 | 17,01 | 17,16 | -1,80% | - |
| 05.08.2026 | 17,32 | 17,51 | 17,02 | 17,47 | -0,34% | - |
| 04.08.2026 | 17,57 | 17,81 | 17,27 | 17,53 | 0,19% | - |
| 03.08.2026 | 17,39 | 17,75 | 17,11 | 17,50 | 1,80% | - |
| 31.07.2026 | 17,80 | 17,97 | 17,07 | 17,19 | -2,74% | - |
| 30.07.2026 | 17,97 | 18,04 | 17,33 | 17,67 | -1,30% | - |
| 29.07.2026 | 17,68 | 18,11 | 17,56 | 17,91 | 1,46% | - |
| 28.07.2026 | 16,88 | 17,68 | 16,72 | 17,65 | 4,18% | - |
| 27.07.2026 | 16,46 | 16,97 | 16,41 | 16,94 | 2,37% | - |
| 24.07.2026 | 16,59 | 16,82 | 16,28 | 16,55 | -1,85% | 40,00 |
| 23.07.2026 | 16,91 | 17,03 | 16,48 | 16,86 | -0,13% | - |
| 22.07.2026 | 17,19 | 17,46 | 16,84 | 16,88 | -1,79% | - |
| 21.07.2026 | 17,24 | 17,40 | 16,97 | 17,19 | -1,01% | - |
| 20.07.2026 | 17,26 | 17,39 | 17,10 | 17,37 | 1,08% | - |
| 17.07.2026 | 17,23 | 17,73 | 17,16 | 17,18 | -1,07% | - |
| 16.07.2026 | 16,91 | 17,59 | 16,82 | 17,37 | 2,48% | - |
| 15.07.2026 | 16,47 | 16,99 | 16,34 | 16,95 | 3,73% | - |
| 14.07.2026 | 16,95 | 16,95 | 16,12 | 16,34 | -4,57% | - |
| 13.07.2026 | 16,40 | 17,21 | 16,30 | 17,12 | 4,15% | - |
| 10.07.2026 | 16,64 | 16,79 | 16,41 | 16,44 | -0,66% | - |
| 09.07.2026 | 16,56 | 16,72 | 16,34 | 16,55 | 0,47% | - |
| 08.07.2026 | 17,60 | 17,60 | 16,27 | 16,47 | -5,86% | - |
| 07.07.2026 | 17,14 | 17,73 | 17,13 | 17,49 | 2,48% | - |
| 06.07.2026 | 17,16 | 17,25 | 16,71 | 17,07 | -0,60% | - |
| 03.07.2026 | 17,18 | 17,20 | 17,11 | 17,17 | -0,64% | - |
| 02.07.2026 | 17,67 | 17,74 | 17,17 | 17,28 | -2,72% | 4,00 |
| 01.07.2026 | 17,67 | 18,09 | 17,49 | 17,77 | 1,63% | - |
| 30.06.2026 | 18,13 | 18,23 | 17,42 | 17,48 | -3,05% | - |
| 29.06.2026 | 19,13 | 19,24 | 17,35 | 18,03 | -4,62% | - |
| 26.06.2026 | 18,50 | 19,03 | 18,16 | 18,90 | 2,81% | - |
| 25.06.2026 | 18,50 | 19,10 | 18,29 | 18,39 | -0,04% | - |
| 24.06.2026 | 17,14 | 18,42 | 17,04 | 18,39 | 9,14% | - |
| 23.06.2026 | 16,01 | 16,87 | 15,91 | 16,85 | 4,04% | - |
| 22.06.2026 | 16,42 | 16,53 | 16,11 | 16,20 | -0,98% | - |
| 19.06.2026 | 16,39 | 16,43 | 16,35 | 16,36 | -1,79% | - |
| 18.06.2026 | 16,88 | 17,15 | 16,38 | 16,66 | -1,87% | - |
| 17.06.2026 | 17,20 | 17,45 | 16,77 | 16,97 | -1,48% | - |
| 16.06.2026 | 17,01 | 17,61 | 16,90 | 17,23 | 1,88% | - |
| 15.06.2026 | 17,37 | 17,57 | 16,89 | 16,91 | -3,81% | - |
| 12.06.2026 | 17,73 | 17,89 | 17,28 | 17,58 | -1,28% | - |
| 11.06.2026 | 17,57 | 17,86 | 17,45 | 17,81 | 1,50% | - |
| 10.06.2026 | 17,16 | 17,96 | 17,16 | 17,55 | 1,77% | - |
| 09.06.2026 | 16,79 | 17,54 | 16,65 | 17,24 | 2,21% | - |
| 08.06.2026 | 17,10 | 17,34 | 16,75 | 16,87 | -2,53% | - |
| 05.06.2026 | 16,11 | 17,43 | 15,87 | 17,31 | 6,59% | - |
| 04.06.2026 | 15,61 | 16,26 | 15,60 | 16,24 | 4,37% | - |
| 03.06.2026 | 15,88 | 15,93 | 15,30 | 15,56 | -2,64% | - |
| 02.06.2026 | 15,83 | 16,00 | 15,57 | 15,98 | 1,70% | - |
| 01.06.2026 | 16,18 | 16,48 | 15,66 | 15,71 | -2,12% | - |