15,860€
1,44%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,47 | 20,05 | 19,42 | 19,99 | 2,89% | 90,00 |
| 04.05.2026 | 18,66 | 19,85 | 18,55 | 19,43 | 3,85% | - |
| 30.04.2026 | 18,44 | 19,07 | 18,21 | 18,71 | 1,11% | 234,00 |
| 29.04.2026 | 18,69 | 18,73 | 18,38 | 18,51 | -0,84% | - |
| 28.04.2026 | 18,51 | 18,81 | 18,49 | 18,66 | 0,88% | - |
| 27.04.2026 | 18,23 | 18,79 | 18,17 | 18,50 | 1,27% | - |
| 24.04.2026 | 17,96 | 18,46 | 17,89 | 18,27 | 1,60% | - |
| 23.04.2026 | 17,73 | 18,15 | 17,73 | 17,98 | 0,21% | - |
| 22.04.2026 | 18,15 | 18,42 | 17,74 | 17,94 | -0,73% | - |
| 21.04.2026 | 19,41 | 19,50 | 17,99 | 18,07 | -7,08% | 3.200,00 |
| 20.04.2026 | 19,33 | 19,74 | 19,23 | 19,45 | 0,15% | - |
| 17.04.2026 | 18,56 | 19,52 | 18,41 | 19,42 | 4,92% | 672,00 |
| 16.04.2026 | 18,32 | 18,69 | 18,14 | 18,51 | 0,76% | 944,00 |
| 15.04.2026 | 18,12 | 18,42 | 17,82 | 18,37 | 1,23% | - |
| 14.04.2026 | 18,15 | 18,40 | 17,89 | 18,15 | -0,13% | - |
| 13.04.2026 | 17,31 | 18,25 | 17,22 | 18,17 | 4,61% | 44,00 |
| 10.04.2026 | 17,83 | 18,04 | 17,34 | 17,37 | -2,59% | - |
| 09.04.2026 | 17,47 | 18,08 | 17,28 | 17,83 | 2,04% | 800,00 |
| 08.04.2026 | 18,06 | 18,06 | 17,25 | 17,48 | -1,53% | - |
| 07.04.2026 | 17,83 | 18,04 | 17,50 | 17,75 | 0,03% | - |
| 02.04.2026 | 17,32 | 17,90 | 17,24 | 17,74 | 1,56% | - |
| 01.04.2026 | 16,97 | 17,51 | 16,84 | 17,47 | 3,06% | - |
| 31.03.2026 | 16,91 | 17,30 | 16,69 | 16,95 | 1,04% | - |
| 30.03.2026 | 16,55 | 17,18 | 16,47 | 16,78 | 1,68% | - |
| 27.03.2026 | 16,98 | 17,09 | 16,43 | 16,50 | -2,52% | 270,00 |
| 26.03.2026 | 16,85 | 17,21 | 16,76 | 16,93 | -0,01% | - |
| 25.03.2026 | 16,59 | 17,07 | 16,40 | 16,93 | 2,15% | - |
| 24.03.2026 | 16,56 | 16,90 | 16,38 | 16,57 | 0,01% | - |
| 23.03.2026 | 16,70 | 17,31 | 16,50 | 16,57 | -1,70% | - |
| 20.03.2026 | 16,82 | 17,09 | 16,60 | 16,86 | -0,23% | - |
| 19.03.2026 | 16,58 | 17,09 | 16,30 | 16,90 | 2,04% | - |
| 18.03.2026 | 17,01 | 17,26 | 16,51 | 16,56 | -2,36% | - |
| 17.03.2026 | 16,77 | 17,34 | 16,54 | 16,96 | 0,97% | - |
| 16.03.2026 | 16,01 | 16,92 | 15,77 | 16,80 | 5,50% | 28,00 |
| 13.03.2026 | 15,89 | 16,13 | 15,49 | 15,92 | -0,51% | - |
| 12.03.2026 | 16,16 | 16,66 | 14,80 | 16,00 | -1,00% | 440,00 |
| 11.03.2026 | 16,32 | 16,72 | 16,02 | 16,16 | -1,37% | 16.800,00 |
| 10.03.2026 | 16,53 | 16,81 | 16,25 | 16,39 | 0,11% | 675,00 |
| 09.03.2026 | 16,76 | 16,81 | 16,00 | 16,37 | -1,84% | 256,00 |
| 06.03.2026 | 17,63 | 17,72 | 16,33 | 16,68 | -5,50% | 2.196,00 |
| 05.03.2026 | 17,15 | 17,74 | 16,84 | 17,65 | 2,86% | - |
| 04.03.2026 | 17,07 | 17,53 | 16,84 | 17,16 | 0,35% | 935,00 |
| 03.03.2026 | 18,02 | 18,24 | 17,06 | 17,10 | -4,90% | 2.253,00 |
| 02.03.2026 | 17,28 | 18,07 | 17,06 | 17,98 | 4,86% | 520,00 |
| 27.02.2026 | 20,19 | 20,19 | 16,76 | 17,15 | -10,71% | 3.715,00 |
| 26.02.2026 | 23,67 | 23,84 | 18,52 | 19,20 | -18,85% | 549,00 |
| 25.02.2026 | 23,44 | 23,74 | 22,93 | 23,67 | 0,72% | - |
| 24.02.2026 | 23,37 | 24,10 | 23,29 | 23,50 | 0,60% | - |
| 23.02.2026 | 24,13 | 24,39 | 23,07 | 23,36 | -3,57% | - |
| 20.02.2026 | 24,26 | 24,64 | 24,07 | 24,22 | -0,03% | - |
| 19.02.2026 | 24,28 | 24,55 | 24,17 | 24,23 | -0,32% | - |
| 18.02.2026 | 24,04 | 24,70 | 23,96 | 24,31 | 1,25% | - |
| 17.02.2026 | 24,10 | 24,75 | 23,97 | 24,01 | -0,27% | - |
| 16.02.2026 | 24,05 | 24,09 | 24,04 | 24,07 | 0,15% | 30,00 |
| 13.02.2026 | 23,23 | 24,36 | 23,17 | 24,04 | 3,62% | - |
| 12.02.2026 | 24,06 | 24,24 | 22,98 | 23,20 | -3,60% | 180,00 |
| 11.02.2026 | 23,97 | 24,49 | 23,93 | 24,06 | 0,27% | - |
| 10.02.2026 | 24,04 | 24,29 | 23,63 | 24,00 | -0,10% | - |
| 09.02.2026 | 24,67 | 24,69 | 23,91 | 24,02 | -2,95% | - |
| 06.02.2026 | 24,28 | 24,93 | 24,24 | 24,75 | 2,38% | 60,00 |
| 05.02.2026 | 24,28 | 24,69 | 24,18 | 24,18 | -0,41% | - |
| 04.02.2026 | 23,88 | 24,82 | 23,71 | 24,28 | 1,59% | - |
| 03.02.2026 | 23,62 | 23,92 | 22,93 | 23,90 | 0,93% | 138,00 |
| 02.02.2026 | 22,35 | 23,84 | 22,30 | 23,68 | 5,86% | 145,00 |
| 30.01.2026 | 21,92 | 22,38 | 21,85 | 22,37 | 2,43% | - |
| 29.01.2026 | 21,77 | 22,12 | 21,72 | 21,84 | 0,05% | - |
| 28.01.2026 | 21,84 | 22,14 | 21,68 | 21,83 | 0,30% | - |
| 27.01.2026 | 22,42 | 22,45 | 21,55 | 21,76 | -2,84% | - |
| 26.01.2026 | 21,87 | 22,45 | 21,69 | 22,40 | 2,14% | 350,00 |
| 23.01.2026 | 22,28 | 22,52 | 21,91 | 21,93 | -0,90% | - |
| 22.01.2026 | 22,40 | 22,95 | 22,13 | 22,13 | -1,25% | - |
| 21.01.2026 | 22,16 | 22,78 | 22,12 | 22,41 | 1,17% | - |
| 20.01.2026 | 22,30 | 22,68 | 21,72 | 22,15 | -1,09% | 755,00 |
| 19.01.2026 | 22,41 | 22,45 | 22,38 | 22,39 | -0,38% | 405,00 |
| 16.01.2026 | 22,41 | 22,62 | 21,88 | 22,48 | 0,33% | - |
| 15.01.2026 | 23,87 | 23,98 | 22,37 | 22,40 | -6,08% | 1.451,00 |
| 14.01.2026 | 24,83 | 25,05 | 23,74 | 23,85 | -3,97% | - |
| 13.01.2026 | 25,21 | 25,22 | 24,34 | 24,84 | -1,39% | - |
| 12.01.2026 | 23,74 | 25,30 | 23,58 | 25,19 | 5,71% | - |
| 09.01.2026 | 23,83 | 24,24 | 23,63 | 23,83 | 0,06% | 915,00 |
| 08.01.2026 | 23,41 | 24,31 | 23,40 | 23,81 | 1,69% | - |
| 07.01.2026 | 23,61 | 24,17 | 23,23 | 23,42 | -0,91% | 350,00 |
| 06.01.2026 | 22,78 | 23,72 | 22,74 | 23,63 | 3,59% | - |
| 05.01.2026 | 22,66 | 23,39 | 22,33 | 22,81 | 0,97% | - |
| 02.01.2026 | 22,83 | 22,88 | 22,21 | 22,59 | -0,88% | - |
| 30.12.2025 | 22,77 | 22,79 | 22,76 | 22,79 | 0,13% | - |
| 29.12.2025 | 23,07 | 23,13 | 22,76 | 22,76 | 1,45% | - |
| 23.12.2025 | 23,21 | 23,26 | 22,30 | 22,44 | -3,44% | - |
| 22.12.2025 | 22,67 | 23,35 | 22,41 | 23,24 | 2,31% | - |
| 19.12.2025 | 22,63 | 22,84 | 22,51 | 22,71 | 0,42% | - |
| 18.12.2025 | 22,20 | 22,71 | 22,15 | 22,62 | 1,82% | - |
| 17.12.2025 | 21,88 | 22,57 | 21,71 | 22,21 | 1,81% | - |
| 16.12.2025 | 22,43 | 22,43 | 21,49 | 21,82 | -2,66% | - |
| 15.12.2025 | 21,52 | 22,59 | 21,49 | 22,41 | 4,18% | 4.000,00 |
| 12.12.2025 | 22,05 | 22,14 | 21,50 | 21,51 | -2,47% | - |
| 11.12.2025 | 22,01 | 22,09 | 21,76 | 22,06 | 0,23% | - |
| 10.12.2025 | 22,04 | 22,29 | 21,66 | 22,01 | -0,25% | - |
| 09.12.2025 | 22,08 | 22,61 | 22,01 | 22,06 | -1,32% | 140,00 |
| 08.12.2025 | 22,96 | 23,19 | 22,31 | 22,36 | -2,80% | - |
| 05.12.2025 | 23,29 | 23,80 | 22,92 | 23,00 | -1,39% | - |