21,580€
-0,16%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 21,59 | 21,59 | 21,58 | 21,59 | -0,12% | - |
| 09.10.2025 | 22,33 | 22,47 | 21,39 | 21,62 | -3,09% | - |
| 08.10.2025 | 22,24 | 22,82 | 22,17 | 22,31 | -0,87% | - |
| 07.10.2025 | 22,75 | 23,09 | 22,44 | 22,50 | -0,88% | - |
| 06.10.2025 | 22,83 | 23,12 | 22,67 | 22,70 | 0,40% | - |
| 03.10.2025 | 22,64 | 23,27 | 22,55 | 22,61 | -0,42% | - |
| 02.10.2025 | 22,99 | 23,23 | 22,67 | 22,71 | -2,03% | - |
| 01.10.2025 | 22,48 | 23,34 | 22,34 | 23,18 | 1,44% | - |
| 30.09.2025 | 22,96 | 23,07 | 22,53 | 22,85 | -0,35% | - |
| 29.09.2025 | 22,98 | 23,22 | 22,52 | 22,93 | 0,72% | - |
| 26.09.2025 | 22,57 | 22,92 | 22,50 | 22,76 | 2,11% | - |
| 25.09.2025 | 22,94 | 23,17 | 22,25 | 22,29 | -3,00% | - |
| 24.09.2025 | 23,27 | 23,54 | 22,89 | 22,98 | -1,01% | - |
| 23.09.2025 | 23,62 | 23,88 | 23,06 | 23,22 | -1,76% | - |
| 22.09.2025 | 23,56 | 23,98 | 23,03 | 23,63 | 1,39% | - |
| 19.09.2025 | 23,31 | 23,33 | 23,24 | 23,31 | -0,81% | - |
| 18.09.2025 | 23,00 | 23,53 | 22,72 | 23,50 | 0,47% | - |
| 17.09.2025 | 22,78 | 23,47 | 22,56 | 23,39 | 1,54% | - |
| 16.09.2025 | 23,19 | 23,43 | 22,70 | 23,03 | -1,62% | - |
| 15.09.2025 | 23,96 | 24,16 | 23,24 | 23,41 | -3,74% | - |
| 12.09.2025 | 24,39 | 24,39 | 24,30 | 24,32 | -0,82% | - |
| 11.09.2025 | 24,28 | 24,61 | 24,08 | 24,52 | -1,27% | - |
| 10.09.2025 | 25,01 | 25,15 | 24,80 | 24,84 | -0,18% | - |
| 09.09.2025 | 24,89 | 25,09 | 24,74 | 24,88 | -0,12% | - |
| 08.09.2025 | 25,15 | 25,27 | 24,30 | 24,91 | -0,84% | - |
| 05.09.2025 | 25,03 | 25,33 | 24,62 | 25,12 | 0,46% | - |
| 04.09.2025 | 25,27 | 25,48 | 24,83 | 25,01 | -0,85% | - |
| 03.09.2025 | 26,36 | 26,63 | 25,12 | 25,22 | -4,67% | - |
| 02.09.2025 | 26,16 | 26,81 | 25,75 | 26,46 | 1,11% | - |
| 01.09.2025 | 26,12 | 26,21 | 26,08 | 26,17 | -0,13% | - |
| 29.08.2025 | 25,93 | 26,34 | 25,52 | 26,20 | 1,26% | - |
| 28.08.2025 | 26,24 | 26,33 | 25,56 | 25,88 | -1,24% | - |
| 27.08.2025 | 26,15 | 26,63 | 25,80 | 26,20 | 0,44% | - |
| 26.08.2025 | 25,61 | 26,41 | 25,55 | 26,09 | 1,54% | - |
| 25.08.2025 | 26,08 | 26,17 | 25,31 | 25,69 | -1,38% | - |
| 22.08.2025 | 25,62 | 26,42 | 25,54 | 26,05 | 2,00% | - |
| 21.08.2025 | 25,42 | 26,18 | 25,30 | 25,54 | 0,43% | - |
| 20.08.2025 | 26,01 | 26,14 | 25,27 | 25,43 | -2,32% | - |
| 19.08.2025 | 25,49 | 26,53 | 25,44 | 26,04 | 2,02% | - |
| 18.08.2025 | 25,54 | 26,22 | 25,44 | 25,52 | -0,22% | - |
| 15.08.2025 | 26,02 | 26,27 | 25,47 | 25,58 | -1,43% | - |
| 14.08.2025 | 25,99 | 26,31 | 25,57 | 25,95 | -0,46% | - |
| 13.08.2025 | 26,02 | 26,63 | 25,63 | 26,07 | 0,35% | - |
| 12.08.2025 | 23,63 | 26,23 | 23,39 | 25,98 | 9,99% | - |
| 11.08.2025 | 20,44 | 23,62 | 20,44 | 23,62 | 15,56% | 800,00 |
| 08.08.2025 | 19,53 | 20,91 | 19,10 | 20,44 | 9,94% | - |
| 07.08.2025 | 17,85 | 18,66 | 17,84 | 18,59 | 3,96% | - |
| 06.08.2025 | 18,62 | 18,76 | 17,84 | 17,88 | -3,55% | - |
| 05.08.2025 | 18,62 | 18,96 | 18,34 | 18,54 | 0,23% | - |
| 04.08.2025 | 18,42 | 18,78 | 18,04 | 18,50 | 0,93% | - |
| 01.08.2025 | 18,27 | 18,44 | 17,62 | 18,33 | -0,20% | - |
| 31.07.2025 | 18,60 | 18,66 | 18,23 | 18,36 | -1,62% | - |
| 30.07.2025 | 18,85 | 19,55 | 18,60 | 18,67 | -0,52% | - |
| 29.07.2025 | 19,26 | 19,45 | 18,76 | 18,76 | -2,14% | - |
| 28.07.2025 | 19,23 | 19,72 | 19,03 | 19,17 | 0,59% | - |
| 25.07.2025 | 19,23 | 19,29 | 18,87 | 19,06 | -0,51% | - |
| 24.07.2025 | 19,18 | 19,26 | 18,96 | 19,16 | -0,31% | - |
| 23.07.2025 | 18,33 | 19,30 | 18,27 | 19,22 | 5,81% | - |
| 22.07.2025 | 18,11 | 18,56 | 18,03 | 18,16 | 0,26% | - |
| 21.07.2025 | 17,77 | 18,15 | 17,71 | 18,12 | 2,10% | - |
| 18.07.2025 | 18,77 | 18,80 | 17,58 | 17,74 | -5,16% | - |
| 17.07.2025 | 18,29 | 18,88 | 18,27 | 18,71 | 2,32% | - |
| 16.07.2025 | 18,16 | 18,79 | 18,03 | 18,28 | 0,13% | - |
| 15.07.2025 | 18,81 | 19,57 | 18,24 | 18,26 | -2,92% | 400,00 |
| 14.07.2025 | 18,38 | 18,96 | 18,35 | 18,81 | 1,55% | - |
| 11.07.2025 | 18,93 | 19,58 | 18,41 | 18,52 | -2,56% | - |
| 10.07.2025 | 19,07 | 19,52 | 19,01 | 19,01 | -0,72% | - |
| 09.07.2025 | 19,21 | 20,19 | 19,05 | 19,15 | -0,65% | - |
| 08.07.2025 | 19,53 | 19,96 | 19,19 | 19,27 | -1,11% | - |
| 07.07.2025 | 19,54 | 20,15 | 19,46 | 19,49 | 0,26% | - |
| 04.07.2025 | 19,59 | 19,59 | 19,42 | 19,44 | -1,68% | - |
| 03.07.2025 | 20,05 | 20,72 | 19,51 | 19,77 | -1,09% | - |
| 02.07.2025 | 19,94 | 20,09 | 19,67 | 19,99 | 0,99% | - |
| 01.07.2025 | 19,46 | 20,81 | 19,32 | 19,80 | 1,60% | - |
| 30.06.2025 | 19,82 | 19,92 | 19,42 | 19,48 | -1,08% | - |
| 27.06.2025 | 19,85 | 19,98 | 19,55 | 19,70 | -0,52% | - |
| 26.06.2025 | 20,10 | 20,24 | 19,68 | 19,80 | -1,54% | - |
| 25.06.2025 | 21,15 | 21,21 | 20,05 | 20,11 | -4,93% | - |
| 24.06.2025 | 21,46 | 21,67 | 21,12 | 21,15 | -0,70% | - |
| 23.06.2025 | 21,29 | 21,52 | 21,17 | 21,30 | 0,02% | - |
| 20.06.2025 | 21,92 | 22,49 | 21,15 | 21,30 | -2,02% | - |
| 19.06.2025 | 22,06 | 22,06 | 21,73 | 21,74 | -1,52% | - |
| 18.06.2025 | 22,26 | 22,58 | 22,00 | 22,07 | -1,14% | - |
| 17.06.2025 | 22,33 | 22,57 | 22,07 | 22,33 | -0,58% | - |
| 16.06.2025 | 22,45 | 22,59 | 22,15 | 22,46 | 0,51% | - |
| 13.06.2025 | 22,53 | 22,77 | 22,27 | 22,34 | -2,10% | - |
| 12.06.2025 | 22,49 | 22,89 | 22,26 | 22,82 | 0,53% | - |
| 11.06.2025 | 23,57 | 23,74 | 22,67 | 22,70 | -3,69% | - |
| 10.06.2025 | 23,39 | 24,00 | 23,15 | 23,57 | 1,18% | - |
| 09.06.2025 | 22,80 | 23,47 | 22,79 | 23,30 | 2,15% | - |
| 06.06.2025 | 22,42 | 22,86 | 22,41 | 22,81 | 2,17% | - |
| 05.06.2025 | 22,67 | 22,76 | 22,01 | 22,32 | -1,52% | - |
| 04.06.2025 | 22,92 | 23,30 | 22,51 | 22,67 | -0,96% | - |
| 03.06.2025 | 22,14 | 23,00 | 22,06 | 22,89 | 3,23% | - |
| 02.06.2025 | 22,49 | 22,78 | 22,14 | 22,17 | -2,03% | - |
| 30.05.2025 | 22,58 | 22,82 | 22,30 | 22,63 | 0,29% | - |
| 29.05.2025 | 22,77 | 22,77 | 22,16 | 22,57 | 0,92% | - |
| 28.05.2025 | 22,53 | 22,70 | 22,27 | 22,36 | -0,73% | - |
| 27.05.2025 | 21,69 | 22,70 | 21,42 | 22,53 | 3,87% | - |
| 26.05.2025 | 21,62 | 21,72 | 21,62 | 21,69 | 0,79% | - |