43,635€
5,40%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,10 | 43,42 | 42,10 | 43,42 | 4,88% | 100,00 |
| 21.11.2024 | 41,37 | 41,40 | 41,37 | 41,40 | 0,46% | - |
| 20.11.2024 | 41,21 | 41,21 | 41,21 | 41,21 | -0,27% | - |
| 19.11.2024 | 41,43 | 41,43 | 41,32 | 41,32 | -1,22% | - |
| 18.11.2024 | 41,83 | 41,83 | 41,83 | 41,83 | -1,78% | - |
| 15.11.2024 | 42,03 | 42,59 | 42,03 | 42,59 | 0,07% | - |
| 14.11.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -2,09% | - |
| 13.11.2024 | 44,31 | 44,53 | 43,47 | 43,47 | -3,68% | - |
| 12.11.2024 | 45,13 | 45,13 | 45,13 | 45,13 | 0,92% | - |
| 11.11.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 2,99% | - |
| 08.11.2024 | 42,26 | 43,42 | 42,26 | 43,42 | -3,23% | 120,00 |
| 07.11.2024 | 45,50 | 45,50 | 44,87 | 44,87 | -8,24% | 200,00 |
| 06.11.2024 | 48,40 | 49,70 | 48,40 | 48,90 | 6,82% | 1,00 |
| 05.11.2024 | 46,04 | 46,04 | 45,78 | 45,78 | -0,28% | - |
| 04.11.2024 | 45,91 | 45,91 | 45,91 | 45,91 | -0,20% | - |
| 01.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,16% | - |
| 31.10.2024 | 46,13 | 46,54 | 46,13 | 46,54 | -0,04% | - |
| 30.10.2024 | 46,73 | 46,79 | 46,56 | 46,56 | -0,56% | - |
| 29.10.2024 | 46,88 | 46,88 | 46,82 | 46,82 | -1,08% | - |
| 28.10.2024 | 46,17 | 47,33 | 46,17 | 47,33 | 4,39% | - |
| 25.10.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -0,61% | - |
| 24.10.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -1,13% | - |
| 23.10.2024 | 46,14 | 46,14 | 46,14 | 46,14 | -0,54% | - |
| 22.10.2024 | 46,39 | 46,39 | 46,39 | 46,39 | 0,13% | - |
| 21.10.2024 | 46,33 | 46,33 | 46,33 | 46,33 | 2,18% | - |
| 18.10.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -2,03% | - |
| 17.10.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 3,35% | - |
| 16.10.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -0,04% | - |
| 15.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 4,19% | - |
| 14.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,82% | - |
| 11.10.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,05% | - |
| 10.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,41% | - |
| 09.10.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -1,19% | - |
| 08.10.2024 | 42,13 | 42,13 | 42,13 | 42,13 | 0,14% | - |
| 07.10.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 1,30% | - |
| 04.10.2024 | 41,53 | 41,53 | 41,53 | 41,53 | -0,17% | - |
| 03.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -3,32% | - |
| 02.10.2024 | 43,05 | 43,05 | 43,03 | 43,03 | -0,30% | - |
| 01.10.2024 | 43,03 | 43,16 | 43,03 | 43,16 | 1,58% | - |
| 30.09.2024 | 42,48 | 42,49 | 42,48 | 42,49 | 0,02% | - |
| 27.09.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 2,21% | - |
| 26.09.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -0,36% | - |
| 25.09.2024 | 41,71 | 41,71 | 41,71 | 41,71 | -3,49% | - |
| 24.09.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -0,87% | - |
| 23.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,74% | - |
| 20.09.2024 | 44,37 | 44,37 | 44,37 | 44,37 | -0,25% | - |
| 19.09.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 2,75% | - |
| 18.09.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 0,77% | - |
| 17.09.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,33% | - |
| 16.09.2024 | 42,82 | 42,82 | 42,82 | 42,82 | 3,28% | - |
| 13.09.2024 | 41,46 | 41,46 | 41,46 | 41,46 | 2,35% | - |
| 12.09.2024 | 40,51 | 40,51 | 40,51 | 40,51 | 2,40% | - |
| 11.09.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -0,58% | - |
| 10.09.2024 | 39,78 | 39,79 | 39,78 | 39,79 | -2,00% | - |
| 09.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,10% | - |
| 06.09.2024 | 40,37 | 40,56 | 40,37 | 40,56 | -3,01% | - |
| 05.09.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -0,74% | - |
| 04.09.2024 | 42,13 | 42,13 | 42,13 | 42,13 | -2,45% | - |
| 03.09.2024 | 43,23 | 43,23 | 43,19 | 43,19 | -0,83% | 380,00 |
| 02.09.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -0,25% | - |
| 30.08.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 0,05% | - |
| 29.08.2024 | 43,23 | 43,64 | 43,23 | 43,64 | 1,44% | - |
| 28.08.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 0,96% | - |
| 27.08.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 0,47% | - |
| 26.08.2024 | 42,41 | 42,41 | 42,41 | 42,41 | 0,90% | - |
| 23.08.2024 | 42,03 | 42,03 | 42,03 | 42,03 | 1,13% | - |
| 22.08.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 1,54% | - |
| 21.08.2024 | 40,93 | 40,93 | 40,93 | 40,93 | -1,94% | - |
| 20.08.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 3,93% | - |
| 19.08.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -1,67% | - |
| 16.08.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 7,08% | - |
| 15.08.2024 | 38,14 | 38,14 | 38,14 | 38,14 | -2,48% | - |
| 14.08.2024 | 39,16 | 39,16 | 39,11 | 39,11 | -0,08% | - |
| 13.08.2024 | 39,11 | 39,14 | 39,11 | 39,14 | 1,08% | - |
| 12.08.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -2,86% | - |
| 09.08.2024 | 39,84 | 39,86 | 39,84 | 39,86 | 6,29% | - |
| 08.08.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 4,34% | - |
| 07.08.2024 | 35,94 | 35,94 | 35,94 | 35,94 | -2,15% | - |
| 06.08.2024 | 36,73 | 36,73 | 36,73 | 36,73 | -0,62% | - |
| 05.08.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -4,27% | - |
| 02.08.2024 | 38,61 | 38,61 | 38,61 | 38,61 | -2,87% | - |
| 01.08.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 0,03% | - |
| 31.07.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 3,44% | - |
| 30.07.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -0,85% | - |
| 29.07.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,78% | - |
| 26.07.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 2,53% | - |
| 25.07.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 2,04% | - |
| 24.07.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -0,14% | - |
| 23.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,48% | - |
| 22.07.2024 | 35,89 | 35,91 | 35,89 | 35,91 | 0,00% | - |
| 19.07.2024 | 36,04 | 36,04 | 35,91 | 35,91 | 0,87% | - |
| 18.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,64% | - |
| 17.07.2024 | 35,83 | 35,83 | 35,83 | 35,83 | 2,05% | - |
| 16.07.2024 | 35,11 | 35,11 | 35,11 | 35,11 | 0,03% | - |
| 15.07.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,87% | - |
| 12.07.2024 | 35,60 | 35,77 | 35,60 | 35,77 | 4,90% | - |
| 11.07.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
| 10.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 09.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | - |
| 08.07.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -2,72% | - |