23,200$
-1,53%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,66 | 23,77 | 22,92 | 23,20 | -1,53% | 221.762,00 |
| 02.07.2025 | 23,43 | 23,72 | 23,20 | 23,56 | 0,94% | 465.355,00 |
| 01.07.2025 | 22,94 | 24,52 | 22,89 | 23,34 | 1,70% | 440.959,00 |
| 30.06.2025 | 23,17 | 23,25 | 22,81 | 22,95 | -0,56% | 396.102,00 |
| 27.06.2025 | 23,32 | 23,42 | 22,86 | 23,08 | -0,43% | 897.676,00 |
| 26.06.2025 | 23,60 | 23,77 | 23,03 | 23,18 | -1,15% | 517.512,00 |
| 25.06.2025 | 24,51 | 24,53 | 23,31 | 23,45 | -4,60% | 426.850,00 |
| 24.06.2025 | 24,83 | 25,04 | 24,53 | 24,58 | -0,41% | 395.263,00 |
| 23.06.2025 | 24,50 | 24,75 | 24,40 | 24,68 | 0,49% | 409.007,00 |
| 20.06.2025 | 25,67 | 25,85 | 24,35 | 24,56 | -3,08% | 662.632,00 |
| 18.06.2025 | 25,58 | 25,80 | 25,26 | 25,34 | -1,05% | 393.981,00 |
| 17.06.2025 | 25,78 | 26,06 | 25,54 | 25,61 | -1,42% | 399.946,00 |
| 16.06.2025 | 25,96 | 26,03 | 25,59 | 25,98 | 0,62% | 365.358,00 |
| 13.06.2025 | 25,93 | 26,27 | 25,70 | 25,82 | -2,34% | 402.109,00 |
| 12.06.2025 | 26,08 | 26,50 | 25,77 | 26,44 | 1,50% | 506.944,00 |
| 11.06.2025 | 26,94 | 27,04 | 26,02 | 26,05 | -3,23% | 528.186,00 |
| 10.06.2025 | 26,76 | 27,40 | 26,70 | 26,92 | 1,13% | 624.878,00 |
| 09.06.2025 | 26,17 | 26,86 | 26,10 | 26,62 | 2,42% | 514.479,00 |
| 06.06.2025 | 25,76 | 26,02 | 25,53 | 25,99 | 1,84% | 359.174,00 |
| 05.06.2025 | 25,90 | 25,91 | 25,19 | 25,52 | -1,31% | 555.098,00 |
| 04.06.2025 | 26,01 | 26,57 | 25,76 | 25,86 | -0,58% | 384.743,00 |
| 03.06.2025 | 25,39 | 26,17 | 25,13 | 26,01 | 2,48% | 526.253,00 |
| 02.06.2025 | 25,61 | 26,05 | 25,26 | 25,38 | -1,36% | 656.438,00 |
| 30.05.2025 | 25,59 | 25,92 | 25,15 | 25,73 | 0,35% | 460.826,00 |
| 29.05.2025 | 25,39 | 25,79 | 25,18 | 25,64 | 1,50% | 524.637,00 |
| 28.05.2025 | 25,51 | 25,69 | 25,12 | 25,26 | -1,06% | 476.324,00 |
| 27.05.2025 | 24,86 | 25,72 | 24,81 | 25,53 | 4,33% | 532.528,00 |
| 23.05.2025 | 23,74 | 24,49 | 23,74 | 24,47 | 1,12% | 548.566,00 |
| 22.05.2025 | 24,00 | 24,39 | 23,93 | 24,20 | 0,17% | 360.860,00 |
| 21.05.2025 | 24,81 | 24,84 | 24,15 | 24,16 | -3,63% | 341.425,00 |
| 20.05.2025 | 24,83 | 25,24 | 24,67 | 25,07 | 1,13% | 481.974,00 |
| 19.05.2025 | 24,64 | 24,93 | 24,43 | 24,79 | -0,28% | 358.690,00 |
| 16.05.2025 | 24,32 | 24,90 | 24,20 | 24,86 | 2,14% | 472.733,00 |
| 15.05.2025 | 23,41 | 24,70 | 23,20 | 24,34 | 4,46% | 611.451,00 |
| 14.05.2025 | 23,88 | 23,97 | 23,27 | 23,30 | -2,43% | 576.769,00 |
| 13.05.2025 | 24,21 | 24,42 | 23,77 | 23,88 | -1,89% | 444.961,00 |
| 12.05.2025 | 24,05 | 24,57 | 23,60 | 24,34 | 0,95% | 563.773,00 |
| 09.05.2025 | 24,54 | 25,03 | 23,30 | 24,11 | -2,19% | 790.220,00 |
| 08.05.2025 | 24,59 | 25,36 | 23,68 | 24,65 | 0,90% | 751.524,00 |
| 07.05.2025 | 24,03 | 24,61 | 23,95 | 24,43 | 2,35% | 819.837,00 |
| 06.05.2025 | 24,95 | 25,04 | 23,69 | 23,87 | -4,98% | 751.138,00 |
| 05.05.2025 | 24,46 | 25,37 | 24,34 | 25,12 | 2,53% | 681.271,00 |
| 02.05.2025 | 24,41 | 24,69 | 24,19 | 24,50 | 2,60% | 674.090,00 |
| 01.05.2025 | 24,19 | 24,54 | 23,76 | 23,88 | -2,17% | 562.390,00 |
| 30.04.2025 | 24,44 | 24,52 | 23,91 | 24,41 | -0,37% | 457.757,00 |
| 29.04.2025 | 24,35 | 24,61 | 24,19 | 24,50 | 0,37% | 296.368,00 |
| 28.04.2025 | 24,28 | 24,47 | 24,12 | 24,41 | 0,91% | 355.520,00 |
| 25.04.2025 | 23,97 | 24,25 | 23,63 | 24,19 | 0,50% | 235.285,00 |
| 24.04.2025 | 23,58 | 24,15 | 23,35 | 24,07 | 2,25% | 388.026,00 |
| 23.04.2025 | 24,40 | 24,69 | 23,46 | 23,54 | -1,63% | 316.431,00 |
| 22.04.2025 | 23,71 | 24,01 | 23,17 | 23,93 | 1,83% | 524.715,00 |
| 21.04.2025 | 23,21 | 23,59 | 22,84 | 23,50 | 0,64% | 486.336,00 |
| 17.04.2025 | 23,08 | 23,62 | 23,08 | 23,35 | 1,57% | 735.039,00 |
| 16.04.2025 | 23,62 | 23,74 | 22,64 | 22,99 | -2,17% | 904.517,00 |
| 15.04.2025 | 24,26 | 24,92 | 23,39 | 23,50 | -3,77% | 779.870,00 |
| 14.04.2025 | 24,55 | 24,77 | 23,94 | 24,42 | 1,08% | 523.508,00 |
| 11.04.2025 | 23,73 | 24,22 | 23,35 | 24,16 | 2,72% | 482.792,00 |
| 10.04.2025 | 24,99 | 25,01 | 22,74 | 23,52 | -6,78% | 839.973,00 |
| 09.04.2025 | 23,36 | 25,51 | 23,36 | 25,23 | 6,23% | 1.011.232,00 |
| 08.04.2025 | 25,47 | 25,66 | 23,72 | 23,75 | -4,96% | 972.019,00 |
| 07.04.2025 | 25,72 | 25,95 | 24,71 | 24,99 | -5,88% | 1.290.482,00 |
| 04.04.2025 | 26,34 | 27,01 | 26,14 | 26,55 | -2,50% | 699.078,00 |
| 03.04.2025 | 27,67 | 28,06 | 26,88 | 27,23 | -2,05% | 605.601,00 |
| 02.04.2025 | 27,99 | 28,29 | 27,02 | 27,80 | -1,73% | 716.266,00 |
| 01.04.2025 | 28,86 | 29,27 | 28,17 | 28,29 | -2,38% | 785.054,00 |
| 31.03.2025 | 28,22 | 29,18 | 28,01 | 28,98 | 1,93% | 547.728,00 |
| 28.03.2025 | 28,45 | 28,71 | 28,23 | 28,43 | -0,25% | 386.837,00 |
| 27.03.2025 | 28,37 | 28,75 | 28,26 | 28,50 | 0,46% | 457.336,00 |
| 26.03.2025 | 28,40 | 28,83 | 28,02 | 28,37 | -0,07% | 437.895,00 |
| 25.03.2025 | 28,50 | 28,66 | 27,80 | 28,39 | -0,25% | 713.119,00 |
| 24.03.2025 | 28,50 | 28,65 | 28,07 | 28,46 | 0,64% | 537.606,00 |
| 21.03.2025 | 27,66 | 28,44 | 27,66 | 28,28 | 1,33% | 1.478.351,00 |
| 20.03.2025 | 27,72 | 28,38 | 27,69 | 27,91 | 0,18% | 406.990,00 |
| 19.03.2025 | 27,40 | 27,87 | 27,09 | 27,86 | 1,83% | 471.096,00 |
| 18.03.2025 | 27,50 | 27,81 | 27,22 | 27,36 | -1,23% | 602.352,00 |
| 17.03.2025 | 26,68 | 27,98 | 26,68 | 27,70 | 3,90% | 648.190,00 |
| 14.03.2025 | 26,22 | 26,76 | 26,14 | 26,66 | 1,60% | 500.664,00 |
| 13.03.2025 | 26,34 | 26,86 | 25,89 | 26,24 | -0,15% | 467.296,00 |
| 12.03.2025 | 27,35 | 27,55 | 26,22 | 26,28 | -3,74% | 700.253,00 |
| 11.03.2025 | 28,40 | 28,40 | 27,25 | 27,30 | -3,91% | 515.230,00 |
| 10.03.2025 | 28,64 | 29,34 | 28,22 | 28,41 | -1,39% | 536.927,00 |
| 07.03.2025 | 28,14 | 29,37 | 28,08 | 28,81 | 1,73% | 544.205,00 |
| 06.03.2025 | 27,80 | 28,49 | 27,26 | 28,32 | 0,93% | 721.211,00 |
| 05.03.2025 | 27,52 | 28,06 | 27,04 | 28,06 | 1,59% | 632.357,00 |
| 04.03.2025 | 27,21 | 28,24 | 27,00 | 27,62 | 0,36% | 803.110,00 |
| 03.03.2025 | 28,51 | 29,10 | 26,98 | 27,52 | -3,17% | 999.393,00 |
| 28.02.2025 | 30,50 | 31,00 | 27,82 | 28,42 | -9,75% | 1.792.320,00 |
| 27.02.2025 | 31,18 | 31,70 | 31,00 | 31,49 | 0,90% | 602.831,00 |
| 26.02.2025 | 31,82 | 32,22 | 31,08 | 31,21 | -2,44% | 507.612,00 |
| 25.02.2025 | 32,39 | 32,56 | 31,87 | 31,99 | -0,93% | 574.825,00 |
| 24.02.2025 | 31,23 | 32,69 | 31,08 | 32,29 | 3,23% | 511.882,00 |
| 21.02.2025 | 31,55 | 31,60 | 30,96 | 31,28 | -0,06% | 504.360,00 |
| 20.02.2025 | 31,20 | 31,41 | 30,95 | 31,30 | 0,29% | 549.903,00 |
| 19.02.2025 | 30,69 | 31,45 | 30,65 | 31,21 | 1,50% | 629.109,00 |
| 18.02.2025 | 31,02 | 31,65 | 30,34 | 30,75 | -0,87% | 977.539,00 |
| 14.02.2025 | 31,77 | 31,90 | 30,95 | 31,02 | -2,27% | 550.056,00 |
| 13.02.2025 | 31,95 | 31,95 | 31,46 | 31,74 | -0,25% | 316.661,00 |
| 12.02.2025 | 32,11 | 32,40 | 31,75 | 31,82 | -1,21% | 358.609,00 |
| 11.02.2025 | 32,10 | 32,25 | 31,55 | 32,21 | 0,00% | 434.400,00 |
| 10.02.2025 | 32,22 | 32,48 | 31,76 | 32,21 | -0,49% | 319.624,00 |