18,965€
1,34%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 21,38 | 21,53 | 20,93 | 21,52 | 0,21% | - |
| 22.05.2025 | 21,37 | 21,58 | 21,20 | 21,47 | 0,49% | - |
| 21.05.2025 | 22,07 | 22,08 | 21,34 | 21,37 | -3,96% | - |
| 20.05.2025 | 21,94 | 22,41 | 21,45 | 22,25 | 0,86% | - |
| 19.05.2025 | 22,02 | 22,13 | 21,69 | 22,06 | -1,17% | - |
| 16.05.2025 | 21,69 | 22,32 | 21,69 | 22,32 | 2,62% | - |
| 15.05.2025 | 20,81 | 22,07 | 20,73 | 21,75 | 4,12% | - |
| 14.05.2025 | 21,30 | 21,54 | 20,79 | 20,89 | -2,18% | - |
| 13.05.2025 | 21,81 | 21,97 | 21,27 | 21,35 | -2,67% | - |
| 12.05.2025 | 21,77 | 22,65 | 21,23 | 21,94 | 2,40% | - |
| 09.05.2025 | 21,89 | 22,24 | 20,69 | 21,42 | -2,37% | - |
| 08.05.2025 | 21,75 | 22,48 | 21,13 | 21,94 | 1,62% | - |
| 07.05.2025 | 21,10 | 21,67 | 21,07 | 21,59 | 3,01% | - |
| 06.05.2025 | 22,13 | 22,14 | 20,84 | 20,96 | -5,56% | - |
| 05.05.2025 | 21,47 | 22,44 | 21,40 | 22,20 | 2,42% | - |
| 02.05.2025 | 21,28 | 22,96 | 21,24 | 21,67 | 0,58% | - |
| 30.04.2025 | 21,57 | 21,61 | 21,10 | 21,55 | 0,14% | - |
| 29.04.2025 | 21,41 | 21,58 | 20,89 | 21,52 | 0,73% | - |
| 28.04.2025 | 21,13 | 21,52 | 21,13 | 21,36 | 0,40% | - |
| 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% | - |