48,040$
0,33%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 48,28 | 48,98 | 47,93 | 48,02 | 0,31% | 202.884,00 |
| 26.09.2024 | 47,00 | 47,94 | 46,93 | 47,87 | 2,46% | 173.327,00 |
| 25.09.2024 | 47,43 | 47,77 | 46,58 | 46,72 | -1,41% | 253.643,00 |
| 24.09.2024 | 48,69 | 48,95 | 47,21 | 47,39 | -2,51% | 241.146,00 |
| 23.09.2024 | 49,20 | 49,61 | 48,46 | 48,61 | -1,16% | 221.340,00 |
| 20.09.2024 | 50,46 | 50,62 | 48,94 | 49,18 | -1,86% | 990.071,00 |
| 19.09.2024 | 50,61 | 50,61 | 49,24 | 50,11 | 0,66% | 283.988,00 |
| 18.09.2024 | 48,59 | 50,23 | 48,30 | 49,78 | 2,34% | 564.632,00 |
| 17.09.2024 | 49,28 | 49,28 | 48,00 | 48,64 | 0,54% | 290.240,00 |
| 16.09.2024 | 48,54 | 48,79 | 47,60 | 48,38 | 0,60% | 401.962,00 |
| 13.09.2024 | 47,23 | 48,34 | 47,04 | 48,09 | 3,42% | 645.141,00 |
| 12.09.2024 | 45,19 | 46,75 | 44,75 | 46,50 | 3,17% | 596.400,00 |
| 11.09.2024 | 44,17 | 45,16 | 43,67 | 45,07 | 1,60% | 312.819,00 |
| 10.09.2024 | 44,72 | 44,99 | 43,60 | 44,36 | -0,38% | 277.468,00 |
| 09.09.2024 | 45,09 | 45,76 | 44,53 | 44,53 | -1,87% | 223.716,00 |
| 06.09.2024 | 45,45 | 46,03 | 45,17 | 45,38 | -0,09% | 239.076,00 |
| 05.09.2024 | 46,98 | 47,24 | 45,21 | 45,42 | -3,16% | 362.234,00 |
| 04.09.2024 | 46,73 | 47,09 | 46,34 | 46,90 | -0,17% | 219.174,00 |
| 03.09.2024 | 48,32 | 48,59 | 46,95 | 46,98 | -3,61% | 409.181,00 |
| 30.08.2024 | 49,10 | 49,30 | 48,25 | 48,74 | -0,25% | 205.162,00 |
| 29.08.2024 | 48,63 | 49,22 | 48,63 | 48,86 | 0,62% | 237.470,00 |
| 28.08.2024 | 48,10 | 48,66 | 48,00 | 48,56 | 0,17% | 227.965,00 |
| 27.08.2024 | 48,39 | 48,55 | 47,99 | 48,48 | 0,60% | 248.514,00 |
| 26.08.2024 | 48,00 | 48,70 | 47,65 | 48,19 | 0,50% | 310.254,00 |
| 23.08.2024 | 47,43 | 48,31 | 47,43 | 47,95 | 1,52% | 358.815,00 |
| 22.08.2024 | 46,98 | 47,49 | 46,80 | 47,23 | 0,77% | 320.084,00 |
| 21.08.2024 | 46,34 | 47,47 | 46,34 | 46,87 | 1,85% | 344.186,00 |
| 20.08.2024 | 46,86 | 47,60 | 45,87 | 46,02 | -1,65% | 375.277,00 |
| 19.08.2024 | 45,01 | 46,87 | 44,97 | 46,79 | 4,07% | 491.489,00 |
| 16.08.2024 | 45,29 | 45,32 | 43,96 | 44,96 | -0,79% | 387.833,00 |
| 15.08.2024 | 43,02 | 45,35 | 42,82 | 45,32 | 6,79% | 524.946,00 |
| 14.08.2024 | 43,36 | 43,36 | 42,31 | 42,44 | -2,57% | 251.374,00 |
| 13.08.2024 | 43,14 | 43,74 | 42,85 | 43,56 | 0,72% | 363.134,00 |
| 12.08.2024 | 43,04 | 43,80 | 42,81 | 43,25 | 0,93% | 278.313,00 |
| 09.08.2024 | 43,99 | 44,36 | 42,82 | 42,85 | -2,70% | 365.605,00 |
| 08.08.2024 | 42,49 | 44,76 | 40,22 | 44,04 | 13,30% | 735.775,00 |
| 07.08.2024 | 39,91 | 40,00 | 38,42 | 38,87 | -1,35% | 426.074,00 |
| 06.08.2024 | 40,57 | 40,75 | 39,20 | 39,40 | -2,50% | 522.183,00 |
| 05.08.2024 | 40,14 | 40,71 | 39,47 | 40,41 | -2,79% | 473.832,00 |
| 02.08.2024 | 41,61 | 42,00 | 41,21 | 41,57 | -2,03% | 397.105,00 |
| 01.08.2024 | 43,50 | 44,18 | 42,22 | 42,43 | -2,53% | 363.160,00 |
| 31.07.2024 | 43,78 | 44,25 | 43,32 | 43,53 | 0,02% | 658.157,00 |
| 30.07.2024 | 42,34 | 43,70 | 41,92 | 43,52 | 3,37% | 463.203,00 |
| 29.07.2024 | 42,40 | 43,19 | 42,00 | 42,10 | -0,89% | 200.418,00 |
| 26.07.2024 | 42,48 | 43,16 | 41,89 | 42,48 | 0,81% | 293.569,00 |
| 25.07.2024 | 41,40 | 42,56 | 41,30 | 42,14 | 2,31% | 395.400,00 |
| 24.07.2024 | 40,67 | 41,26 | 40,51 | 41,19 | 1,58% | 353.200,00 |
| 23.07.2024 | 40,68 | 41,27 | 40,49 | 40,55 | -0,30% | 310.230,00 |
| 22.07.2024 | 39,90 | 40,84 | 39,46 | 40,67 | 2,68% | 325.807,00 |
| 19.07.2024 | 39,80 | 40,37 | 39,57 | 39,61 | -0,35% | 314.430,00 |
| 18.07.2024 | 39,25 | 40,72 | 39,25 | 39,75 | 0,81% | 438.278,00 |
| 17.07.2024 | 39,41 | 40,36 | 39,31 | 39,43 | -0,53% | 338.224,00 |
| 16.07.2024 | 39,21 | 39,86 | 39,01 | 39,64 | 2,14% | 227.564,00 |
| 15.07.2024 | 38,88 | 39,26 | 38,52 | 38,81 | 0,28% | 268.536,00 |
| 12.07.2024 | 39,83 | 39,86 | 38,40 | 38,70 | -1,20% | 374.582,00 |
| 11.07.2024 | 38,00 | 39,35 | 38,00 | 39,17 | 4,79% | 379.832,00 |
| 10.07.2024 | 37,02 | 37,50 | 36,93 | 37,38 | 1,05% | 405.590,00 |
| 09.07.2024 | 37,48 | 37,48 | 36,56 | 36,99 | -1,02% | 717.626,00 |
| 08.07.2024 | 37,98 | 38,45 | 37,00 | 37,37 | -1,01% | 376.251,00 |
| 05.07.2024 | 38,51 | 38,51 | 37,26 | 37,75 | -2,10% | 389.050,00 |
| 03.07.2024 | 37,50 | 38,56 | 37,49 | 38,56 | 2,61% | 284.256,00 |
| 02.07.2024 | 38,57 | 38,57 | 37,30 | 37,58 | -2,41% | 599.299,00 |
| 01.07.2024 | 38,83 | 39,40 | 37,46 | 38,51 | -3,73% | 731.770,00 |
| 28.06.2024 | 40,63 | 40,94 | 39,53 | 40,00 | -0,87% | 602.875,00 |
| 27.06.2024 | 40,20 | 41,48 | 40,20 | 40,35 | 0,80% | 403.396,00 |
| 26.06.2024 | 40,38 | 40,68 | 39,92 | 40,03 | -1,36% | 231.419,00 |
| 25.06.2024 | 40,85 | 41,14 | 40,41 | 40,58 | -0,61% | 175.955,00 |
| 24.06.2024 | 40,51 | 41,53 | 40,34 | 40,83 | 0,94% | 267.926,00 |
| 21.06.2024 | 39,82 | 40,83 | 39,66 | 40,45 | 1,67% | 444.830,00 |
| 20.06.2024 | 40,01 | 40,71 | 39,70 | 39,79 | -0,66% | 206.246,00 |
| 18.06.2024 | 40,58 | 40,90 | 40,00 | 40,05 | -1,21% | 273.321,00 |
| 17.06.2024 | 40,49 | 40,83 | 39,78 | 40,54 | 0,12% | 252.738,00 |
| 14.06.2024 | 40,33 | 40,53 | 39,76 | 40,49 | -0,34% | 274.075,00 |
| 13.06.2024 | 40,43 | 41,06 | 40,05 | 40,63 | 0,44% | 346.077,00 |
| 12.06.2024 | 41,74 | 41,90 | 40,39 | 40,45 | -1,68% | 287.495,00 |
| 11.06.2024 | 41,40 | 41,93 | 40,80 | 41,14 | -1,20% | 306.212,00 |
| 10.06.2024 | 40,26 | 41,68 | 39,71 | 41,64 | 2,28% | 427.623,00 |
| 07.06.2024 | 40,80 | 41,16 | 40,20 | 40,71 | -0,59% | 350.023,00 |
| 06.06.2024 | 41,91 | 42,27 | 40,84 | 40,95 | -2,59% | 312.978,00 |
| 05.06.2024 | 42,65 | 42,67 | 41,65 | 42,04 | -0,43% | 478.049,00 |
| 04.06.2024 | 42,91 | 43,49 | 41,92 | 42,22 | -0,07% | 583.975,00 |
| 03.06.2024 | 42,33 | 43,19 | 42,17 | 42,25 | -0,19% | 406.289,00 |
| 31.05.2024 | 42,35 | 42,57 | 41,41 | 42,33 | 0,43% | 352.375,00 |
| 30.05.2024 | 41,73 | 42,52 | 41,73 | 42,15 | 1,22% | 148.076,00 |
| 29.05.2024 | 41,65 | 42,04 | 41,45 | 41,64 | -0,80% | 175.151,00 |
| 28.05.2024 | 43,42 | 43,50 | 41,78 | 41,98 | -2,97% | 376.144,00 |
| 24.05.2024 | 43,35 | 43,75 | 42,91 | 43,26 | -0,21% | 226.682,00 |
| 23.05.2024 | 43,56 | 43,90 | 42,87 | 43,35 | -0,25% | 247.571,00 |
| 22.05.2024 | 42,25 | 44,14 | 42,19 | 43,46 | 3,70% | 324.899,00 |
| 21.05.2024 | 43,02 | 43,35 | 41,89 | 41,91 | -2,69% | 285.962,00 |
| 20.05.2024 | 43,52 | 43,95 | 42,89 | 43,07 | -0,94% | 269.680,00 |
| 17.05.2024 | 42,62 | 43,60 | 42,19 | 43,48 | 1,73% | 328.465,00 |
| 16.05.2024 | 42,30 | 42,81 | 41,71 | 42,74 | 0,71% | 376.649,00 |
| 15.05.2024 | 41,54 | 42,63 | 41,30 | 42,44 | 2,76% | 464.924,00 |
| 14.05.2024 | 43,21 | 43,28 | 41,27 | 41,30 | -2,53% | 566.213,00 |
| 13.05.2024 | 42,30 | 42,50 | 41,21 | 42,37 | 0,38% | 372.546,00 |
| 10.05.2024 | 42,53 | 42,85 | 41,26 | 42,21 | -0,54% | 595.849,00 |
| 09.05.2024 | 45,56 | 46,62 | 42,15 | 42,44 | 0,54% | 393.445,00 |
| 08.05.2024 | 42,84 | 43,29 | 42,09 | 42,21 | -1,39% | 432.565,00 |
| 07.05.2024 | 42,82 | 43,47 | 41,94 | 42,80 | 0,24% | 207.726,00 |