19,505$
-0,18%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 19,56 | 19,76 | 19,15 | 19,50 | -0,20% | 1.121.663,00 |
| 19.03.2026 | 19,23 | 19,82 | 19,06 | 19,54 | 2,84% | 582.225,00 |
| 18.03.2026 | 19,21 | 19,47 | 18,97 | 19,00 | -2,61% | 650.422,00 |
| 17.03.2026 | 19,48 | 20,00 | 19,48 | 19,51 | 0,52% | 635.569,00 |
| 16.03.2026 | 18,93 | 19,46 | 18,65 | 19,41 | 6,77% | 737.991,00 |
| 13.03.2026 | 18,23 | 18,46 | 17,81 | 18,18 | 0,03% | 604.648,00 |
| 12.03.2026 | 18,58 | 18,58 | 17,03 | 18,18 | -3,17% | 901.683,00 |
| 11.03.2026 | 18,91 | 19,50 | 18,52 | 18,77 | -0,74% | 548.286,00 |
| 10.03.2026 | 19,21 | 19,57 | 18,84 | 18,91 | -1,56% | 527.104,00 |
| 09.03.2026 | 18,97 | 19,37 | 18,52 | 19,21 | -0,67% | 629.901,00 |
| 06.03.2026 | 20,05 | 20,08 | 18,94 | 19,34 | -5,38% | 753.336,00 |
| 05.03.2026 | 19,67 | 20,60 | 19,54 | 20,44 | 2,40% | 725.948,00 |
| 04.03.2026 | 19,97 | 20,20 | 19,56 | 19,96 | 0,66% | 594.582,00 |
| 03.03.2026 | 20,35 | 21,07 | 19,81 | 19,83 | -5,62% | 740.572,00 |
| 02.03.2026 | 20,30 | 21,14 | 19,95 | 21,01 | 3,86% | 1.261.233,00 |
| 27.02.2026 | 22,44 | 23,27 | 19,83 | 20,23 | -23,63% | 1.965.342,00 |
| 26.02.2026 | 28,00 | 28,17 | 26,27 | 26,49 | -5,29% | 810.235,00 |
| 25.02.2026 | 27,73 | 27,99 | 27,03 | 27,97 | 1,08% | 415.987,00 |
| 24.02.2026 | 27,65 | 28,37 | 27,42 | 27,67 | 0,44% | 478.086,00 |
| 23.02.2026 | 28,42 | 28,75 | 27,19 | 27,55 | -3,43% | 496.697,00 |
| 20.02.2026 | 28,58 | 28,98 | 28,03 | 28,53 | -0,04% | 508.412,00 |
| 19.02.2026 | 28,56 | 28,71 | 28,42 | 28,54 | -0,42% | 340.673,00 |
| 18.02.2026 | 28,45 | 29,16 | 28,36 | 28,66 | 0,74% | 325.939,00 |
| 17.02.2026 | 28,65 | 29,23 | 28,39 | 28,45 | -0,18% | 316.867,00 |
| 13.02.2026 | 27,82 | 29,00 | 27,76 | 28,50 | 3,45% | 268.689,00 |
| 12.02.2026 | 28,62 | 28,62 | 27,24 | 27,55 | -3,64% | 437.541,00 |
| 11.02.2026 | 28,62 | 29,09 | 28,48 | 28,59 | 0,07% | 236.616,00 |
| 10.02.2026 | 28,75 | 28,92 | 28,49 | 28,57 | -0,14% | 182.574,00 |
| 09.02.2026 | 29,08 | 29,20 | 28,37 | 28,61 | -2,22% | 285.022,00 |
| 06.02.2026 | 28,61 | 29,46 | 28,61 | 29,26 | 2,20% | 343.842,00 |
| 05.02.2026 | 28,45 | 29,22 | 28,45 | 28,63 | 0,07% | 288.034,00 |
| 04.02.2026 | 28,79 | 29,37 | 28,56 | 28,61 | 1,31% | 378.851,00 |
| 03.02.2026 | 27,57 | 28,28 | 27,06 | 28,24 | 1,15% | 506.290,00 |
| 02.02.2026 | 26,36 | 28,13 | 26,34 | 27,92 | 5,40% | 444.060,00 |
| 30.01.2026 | 26,15 | 26,60 | 26,04 | 26,49 | 1,30% | 294.470,00 |
| 29.01.2026 | 26,10 | 26,43 | 25,80 | 26,15 | 0,11% | 184.370,00 |
| 28.01.2026 | 26,45 | 26,45 | 25,86 | 26,12 | -0,50% | 209.032,00 |
| 27.01.2026 | 26,39 | 26,58 | 25,81 | 26,25 | -1,32% | 264.507,00 |
| 26.01.2026 | 25,92 | 26,71 | 25,63 | 26,60 | 2,62% | 316.150,00 |
| 23.01.2026 | 26,03 | 26,37 | 25,81 | 25,92 | -0,86% | 269.462,00 |
| 22.01.2026 | 26,25 | 26,92 | 26,10 | 26,15 | -0,29% | 233.271,00 |
| 21.01.2026 | 25,96 | 26,59 | 25,93 | 26,22 | 1,04% | 251.623,00 |
| 20.01.2026 | 25,62 | 26,75 | 25,47 | 25,95 | -0,46% | 282.605,00 |
| 16.01.2026 | 25,94 | 26,23 | 25,42 | 26,07 | 0,27% | 286.949,00 |
| 15.01.2026 | 27,65 | 27,69 | 25,94 | 26,00 | -6,34% | 584.060,00 |
| 14.01.2026 | 28,80 | 29,20 | 27,61 | 27,76 | -3,98% | 472.419,00 |
| 13.01.2026 | 29,16 | 29,38 | 28,40 | 28,91 | -1,67% | 345.642,00 |
| 12.01.2026 | 28,05 | 29,52 | 27,31 | 29,40 | 5,98% | 455.860,00 |
| 09.01.2026 | 27,71 | 28,02 | 27,43 | 27,74 | 0,00% | 247.216,00 |
| 08.01.2026 | 27,40 | 28,34 | 27,23 | 27,74 | 1,50% | 304.492,00 |
| 07.01.2026 | 27,83 | 28,28 | 27,15 | 27,33 | -1,05% | 342.796,00 |
| 06.01.2026 | 26,53 | 27,75 | 26,51 | 27,62 | 3,37% | 300.067,00 |
| 05.01.2026 | 26,21 | 27,45 | 26,11 | 26,72 | 0,98% | 419.181,00 |
| 02.01.2026 | 26,91 | 26,93 | 26,02 | 26,46 | -1,19% | 405.969,00 |
| 31.12.2025 | 27,06 | 27,06 | 26,64 | 26,78 | -0,81% | 218.279,00 |
| 30.12.2025 | 26,75 | 27,16 | 26,73 | 27,00 | 0,78% | 251.521,00 |
| 29.12.2025 | 27,00 | 27,23 | 26,77 | 26,79 | -1,22% | 220.491,00 |
| 26.12.2025 | 26,77 | 27,17 | 26,55 | 27,12 | 1,16% | 229.035,00 |
| 24.12.2025 | 26,45 | 27,12 | 26,44 | 26,81 | 1,36% | 175.168,00 |
| 23.12.2025 | 27,24 | 27,26 | 26,26 | 26,45 | -3,18% | 333.344,00 |
| 22.12.2025 | 26,50 | 27,44 | 26,35 | 27,32 | 2,71% | 507.332,00 |
| 19.12.2025 | 26,40 | 26,80 | 26,33 | 26,60 | 0,38% | 812.109,00 |
| 18.12.2025 | 26,04 | 26,62 | 25,92 | 26,50 | 1,65% | 340.800,00 |
| 17.12.2025 | 25,60 | 26,52 | 25,47 | 26,07 | 1,80% | 389.864,00 |
| 16.12.2025 | 26,18 | 26,31 | 25,16 | 25,61 | -2,66% | 499.486,00 |
| 15.12.2025 | 25,78 | 26,50 | 25,56 | 26,31 | 4,12% | 472.896,00 |
| 12.12.2025 | 26,13 | 26,13 | 25,20 | 25,27 | -2,43% | 341.410,00 |
| 11.12.2025 | 25,81 | 25,94 | 25,47 | 25,90 | 0,74% | 284.940,00 |
| 10.12.2025 | 25,64 | 25,91 | 25,22 | 25,71 | 0,23% | 483.522,00 |
| 09.12.2025 | 25,97 | 26,39 | 25,56 | 25,65 | -1,38% | 414.104,00 |
| 08.12.2025 | 26,81 | 26,85 | 25,95 | 26,01 | -2,84% | 300.935,00 |
| 05.12.2025 | 27,15 | 27,47 | 26,69 | 26,77 | -1,40% | 323.533,00 |
| 04.12.2025 | 27,58 | 27,84 | 26,97 | 27,15 | -1,56% | 404.953,00 |
| 03.12.2025 | 26,86 | 27,82 | 26,75 | 27,58 | 3,41% | 317.346,00 |
| 02.12.2025 | 27,46 | 27,62 | 26,23 | 26,67 | -2,84% | 456.357,00 |
| 01.12.2025 | 27,44 | 27,82 | 27,30 | 27,45 | -0,90% | 355.915,00 |
| 28.11.2025 | 27,47 | 27,78 | 27,37 | 27,70 | 1,24% | 208.313,00 |
| 26.11.2025 | 27,44 | 27,83 | 27,23 | 27,36 | -1,19% | 410.857,00 |
| 25.11.2025 | 27,00 | 27,76 | 26,90 | 27,69 | 3,67% | 375.514,00 |
| 24.11.2025 | 25,96 | 26,79 | 25,82 | 26,71 | 2,69% | 349.465,00 |
| 21.11.2025 | 25,45 | 26,53 | 25,40 | 26,01 | 2,56% | 392.921,00 |
| 20.11.2025 | 25,54 | 26,01 | 24,92 | 25,36 | -0,04% | 355.832,00 |
| 19.11.2025 | 25,81 | 26,28 | 25,13 | 25,37 | -2,05% | 524.386,00 |
| 18.11.2025 | 25,82 | 26,57 | 25,39 | 25,90 | -0,46% | 484.851,00 |
| 17.11.2025 | 26,04 | 26,54 | 25,69 | 26,02 | -0,15% | 417.693,00 |
| 14.11.2025 | 26,15 | 26,47 | 25,90 | 26,06 | -1,18% | 294.122,00 |
| 13.11.2025 | 27,66 | 27,86 | 26,00 | 26,37 | -5,25% | 488.815,00 |
| 12.11.2025 | 27,16 | 29,00 | 27,12 | 27,83 | 2,47% | 685.779,00 |
| 11.11.2025 | 26,00 | 27,21 | 26,00 | 27,16 | 3,98% | 541.178,00 |
| 10.11.2025 | 24,03 | 26,83 | 23,81 | 26,12 | 8,70% | 826.318,00 |
| 07.11.2025 | 26,15 | 27,40 | 23,67 | 24,03 | -0,83% | 809.392,00 |
| 06.11.2025 | 25,41 | 25,53 | 24,15 | 24,23 | -4,27% | 767.419,00 |
| 05.11.2025 | 25,07 | 25,65 | 25,07 | 25,31 | 0,20% | 335.208,00 |
| 04.11.2025 | 25,20 | 25,40 | 24,93 | 25,26 | -0,16% | 416.494,00 |
| 03.11.2025 | 25,30 | 25,85 | 24,90 | 25,30 | -0,78% | 361.693,00 |
| 31.10.2025 | 24,36 | 25,60 | 24,24 | 25,50 | 3,41% | 552.330,00 |
| 30.10.2025 | 24,24 | 24,81 | 24,02 | 24,66 | 1,73% | 390.822,00 |
| 29.10.2025 | 24,01 | 24,71 | 23,90 | 24,24 | 0,25% | 363.133,00 |
| 28.10.2025 | 23,92 | 24,45 | 23,77 | 24,18 | 0,58% | 264.331,00 |
| 27.10.2025 | 24,38 | 24,55 | 23,98 | 24,04 | -1,96% | 319.227,00 |