21,040€
0,43%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,22 | 21,31 | 20,78 | 21,28 | 0,64% | - |
| 24.04.2025 | 20,72 | 21,21 | 20,60 | 21,14 | 1,68% | - |
| 23.04.2025 | 21,26 | 21,71 | 20,73 | 20,79 | -0,72% | - |
| 22.04.2025 | 20,42 | 20,98 | 20,25 | 20,94 | 2,30% | - |
| 17.04.2025 | 20,33 | 20,78 | 20,22 | 20,47 | 1,57% | - |
| 16.04.2025 | 20,53 | 21,18 | 19,89 | 20,15 | -3,25% | - |
| 15.04.2025 | 21,50 | 22,01 | 20,76 | 20,83 | -3,09% | - |
| 14.04.2025 | 21,26 | 21,90 | 21,09 | 21,50 | 1,03% | - |
| 11.04.2025 | 20,98 | 21,37 | 20,37 | 21,28 | 1,36% | - |
| 10.04.2025 | 22,90 | 23,33 | 20,30 | 20,99 | -8,96% | - |
| 09.04.2025 | 21,23 | 23,40 | 21,05 | 23,06 | 6,37% | - |
| 08.04.2025 | 22,98 | 23,43 | 21,68 | 21,68 | -5,35% | - |
| 07.04.2025 | 23,49 | 23,74 | 22,62 | 22,90 | -5,76% | - |
| 04.04.2025 | 24,53 | 24,64 | 23,63 | 24,30 | -1,70% | - |
| 03.04.2025 | 24,60 | 25,39 | 24,04 | 24,72 | -3,53% | - |
| 02.04.2025 | 26,18 | 26,21 | 24,90 | 25,63 | -2,25% | - |
| 01.04.2025 | 26,76 | 27,03 | 26,10 | 26,22 | -2,18% | - |
| 31.03.2025 | 26,09 | 26,95 | 25,92 | 26,80 | 0,81% | - |
| 28.03.2025 | 26,45 | 26,99 | 26,07 | 26,59 | 0,72% | - |
| 27.03.2025 | 26,40 | 26,75 | 25,49 | 26,40 | 3,15% | - |
| 26.03.2025 | 26,31 | 26,73 | 25,58 | 25,59 | -1,86% | - |
| 25.03.2025 | 26,32 | 26,50 | 24,93 | 26,08 | -3,37% | - |
| 24.03.2025 | 26,25 | 27,07 | 26,00 | 26,99 | 3,13% | - |
| 21.03.2025 | 25,74 | 26,51 | 24,84 | 26,17 | 2,45% | - |
| 20.03.2025 | 25,64 | 26,17 | 25,29 | 25,54 | -0,02% | - |
| 19.03.2025 | 25,08 | 26,18 | 24,89 | 25,55 | 2,45% | - |
| 18.03.2025 | 25,27 | 25,47 | 24,77 | 24,94 | 0,69% | - |
| 17.03.2025 | 24,38 | 25,62 | 24,35 | 24,77 | -0,36% | - |
| 14.03.2025 | 24,36 | 24,87 | 23,54 | 24,86 | 5,43% | - |
| 13.03.2025 | 24,12 | 24,85 | 23,57 | 23,58 | -7,22% | - |
| 12.03.2025 | 25,12 | 25,41 | 24,09 | 25,41 | -0,94% | - |
| 11.03.2025 | 26,25 | 26,32 | 24,96 | 25,65 | -3,97% | - |
| 10.03.2025 | 26,53 | 26,97 | 25,66 | 26,71 | 0,49% | - |
| 07.03.2025 | 26,15 | 27,10 | 25,81 | 26,58 | 2,19% | - |
| 06.03.2025 | 25,97 | 26,33 | 25,20 | 26,01 | 0,08% | - |
| 05.03.2025 | 26,16 | 26,16 | 25,10 | 25,99 | -0,08% | - |
| 04.03.2025 | 26,27 | 26,64 | 25,51 | 26,01 | -0,90% | - |
| 03.03.2025 | 27,42 | 27,69 | 25,76 | 26,25 | -4,20% | - |
| 28.02.2025 | 27,95 | 29,83 | 26,74 | 27,40 | -9,41% | - |
| 27.02.2025 | 29,97 | 30,80 | 29,79 | 30,24 | 1,48% | - |
| 26.02.2025 | 30,54 | 30,94 | 29,66 | 29,80 | -1,94% | - |
| 25.02.2025 | 30,85 | 30,96 | 30,32 | 30,39 | -1,57% | - |
| 24.02.2025 | 29,83 | 31,19 | 29,68 | 30,88 | 3,31% | - |
| 21.02.2025 | 29,84 | 30,20 | 29,59 | 29,89 | 0,22% | - |
| 20.02.2025 | 29,82 | 30,19 | 29,54 | 29,82 | -0,37% | - |
| 19.02.2025 | 29,41 | 30,17 | 29,22 | 29,93 | 1,79% | - |
| 18.02.2025 | 29,97 | 30,42 | 29,06 | 29,41 | -0,71% | - |
| 17.02.2025 | 29,62 | 29,68 | 29,56 | 29,62 | 0,19% | - |
| 14.02.2025 | 30,36 | 30,48 | 29,52 | 29,56 | -2,54% | - |
| 13.02.2025 | 30,54 | 30,80 | 30,19 | 30,33 | -0,96% | - |
| 12.02.2025 | 31,09 | 31,26 | 30,49 | 30,63 | -1,42% | - |
| 11.02.2025 | 31,18 | 31,27 | 30,56 | 31,07 | -0,54% | - |
| 10.02.2025 | 31,42 | 31,91 | 30,76 | 31,24 | -0,32% | - |
| 07.02.2025 | 31,62 | 31,89 | 31,12 | 31,34 | -0,70% | - |
| 06.02.2025 | 31,61 | 32,16 | 31,41 | 31,56 | 0,08% | - |
| 05.02.2025 | 31,94 | 32,32 | 31,24 | 31,53 | -1,36% | - |
| 04.02.2025 | 31,91 | 32,49 | 31,32 | 31,97 | -1,54% | - |
| 03.02.2025 | 33,40 | 33,60 | 31,99 | 32,47 | -3,42% | - |
| 31.01.2025 | 35,01 | 35,39 | 33,42 | 33,62 | -3,96% | - |
| 30.01.2025 | 35,15 | 35,53 | 34,56 | 35,00 | 0,03% | - |
| 29.01.2025 | 35,62 | 35,79 | 34,93 | 34,99 | -1,70% | - |
| 28.01.2025 | 35,43 | 35,86 | 35,07 | 35,60 | 0,55% | - |
| 27.01.2025 | 34,65 | 35,91 | 34,39 | 35,40 | 1,77% | - |
| 24.01.2025 | 34,79 | 35,25 | 34,09 | 34,79 | -0,46% | - |
| 23.01.2025 | 34,74 | 35,15 | 34,40 | 34,95 | 0,50% | - |
| 22.01.2025 | 34,59 | 34,81 | 34,22 | 34,77 | 0,53% | - |
| 21.01.2025 | 34,56 | 35,14 | 34,09 | 34,59 | 0,10% | 1.456,00 |
| 20.01.2025 | 34,65 | 34,72 | 34,42 | 34,55 | -0,58% | - |
| 17.01.2025 | 34,67 | 35,35 | 34,25 | 34,75 | 0,45% | - |
| 16.01.2025 | 35,24 | 35,87 | 33,77 | 34,60 | -1,55% | - |
| 15.01.2025 | 37,47 | 37,77 | 34,91 | 35,14 | -5,89% | - |
| 14.01.2025 | 37,07 | 37,77 | 36,34 | 37,34 | 0,67% | - |
| 13.01.2025 | 35,38 | 37,14 | 35,10 | 37,09 | 4,57% | - |
| 10.01.2025 | 35,49 | 35,70 | 34,86 | 35,47 | 0,06% | - |
| 09.01.2025 | 35,55 | 35,57 | 35,39 | 35,45 | -0,11% | - |
| 08.01.2025 | 34,08 | 35,85 | 33,71 | 35,49 | 4,15% | - |
| 07.01.2025 | 35,12 | 35,30 | 33,80 | 34,08 | -0,18% | - |
| 06.01.2025 | 35,19 | 35,40 | 33,57 | 34,14 | -3,05% | - |
| 03.01.2025 | 35,42 | 35,80 | 34,82 | 35,21 | -0,68% | - |
| 02.01.2025 | 35,95 | 36,66 | 35,18 | 35,45 | -2,21% | - |
| 30.12.2024 | 36,17 | 36,28 | 36,00 | 36,25 | 0,01% | - |
| 27.12.2024 | 36,55 | 36,66 | 35,88 | 36,25 | -3,58% | - |
| 23.12.2024 | 37,68 | 38,12 | 36,95 | 37,59 | 0,15% | - |
| 20.12.2024 | 37,86 | 39,16 | 37,35 | 37,54 | -1,21% | - |
| 19.12.2024 | 37,96 | 38,74 | 36,99 | 38,00 | -0,22% | - |
| 18.12.2024 | 38,93 | 39,20 | 37,45 | 38,08 | -2,21% | - |
| 17.12.2024 | 38,83 | 39,72 | 38,61 | 38,94 | 0,18% | - |
| 16.12.2024 | 40,23 | 40,54 | 38,71 | 38,87 | -3,44% | - |
| 13.12.2024 | 42,53 | 43,25 | 39,88 | 40,26 | -5,33% | - |
| 12.12.2024 | 41,42 | 45,82 | 40,27 | 42,52 | 2,38% | - |
| 11.12.2024 | 41,49 | 42,25 | 41,49 | 41,53 | 0,21% | - |
| 10.12.2024 | 41,50 | 42,02 | 41,45 | 41,45 | -0,24% | - |
| 09.12.2024 | 40,56 | 42,04 | 40,56 | 41,55 | 0,14% | - |
| 06.12.2024 | 41,20 | 42,01 | 41,13 | 41,49 | 0,74% | - |
| 05.12.2024 | 42,04 | 42,10 | 41,00 | 41,18 | -2,21% | - |
| 04.12.2024 | 42,64 | 43,42 | 42,11 | 42,11 | -1,39% | - |
| 03.12.2024 | 43,71 | 43,86 | 42,49 | 42,71 | -2,28% | - |
| 02.12.2024 | 42,91 | 43,85 | 42,39 | 43,70 | 2,74% | - |
| 29.11.2024 | 42,97 | 43,16 | 42,44 | 42,54 | -1,25% | - |
| 28.11.2024 | 42,93 | 43,12 | 42,89 | 43,08 | 0,75% | - |