34,410€
0,47%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 34,59 | 34,81 | 34,22 | 34,42 | -0,48% | - |
| 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% | - |
| 27.11.2024 | 42,22 | 43,21 | 41,77 | 42,76 | 1,45% | - |
| 26.11.2024 | 42,51 | 43,17 | 42,15 | 42,15 | -0,88% | - |
| 25.11.2024 | 43,67 | 44,19 | 42,29 | 42,52 | -2,51% | - |
| 22.11.2024 | 42,60 | 43,83 | 42,49 | 43,62 | 2,59% | - |
| 21.11.2024 | 41,80 | 42,61 | 41,47 | 42,52 | 1,69% | - |
| 20.11.2024 | 41,27 | 42,28 | 40,99 | 41,81 | 1,52% | - |
| 19.11.2024 | 41,72 | 41,83 | 40,82 | 41,19 | -1,16% | - |
| 18.11.2024 | 42,41 | 42,49 | 41,60 | 41,67 | -1,66% | - |
| 15.11.2024 | 42,55 | 43,02 | 41,65 | 42,38 | -1,10% | - |
| 14.11.2024 | 43,05 | 43,51 | 42,51 | 42,85 | -0,46% | - |
| 13.11.2024 | 44,81 | 45,21 | 43,01 | 43,05 | -4,10% | - |
| 12.11.2024 | 45,61 | 46,23 | 44,73 | 44,89 | -1,55% | - |
| 11.11.2024 | 45,28 | 46,18 | 44,68 | 45,59 | 1,15% | - |
| 08.11.2024 | 43,26 | 46,24 | 42,80 | 45,07 | 5,67% | - |
| 07.11.2024 | 45,45 | 45,74 | 42,65 | 42,65 | -14,29% | - |
| 06.11.2024 | 48,86 | 50,27 | 48,33 | 49,76 | 5,50% | - |
| 05.11.2024 | 46,49 | 47,32 | 46,19 | 47,17 | 1,40% | - |
| 04.11.2024 | 46,55 | 47,21 | 46,19 | 46,52 | -0,64% | - |
| 01.11.2024 | 46,39 | 47,20 | 46,30 | 46,82 | -0,59% | - |
| 31.10.2024 | 46,82 | 47,22 | 45,88 | 47,10 | 1,23% | - |
| 30.10.2024 | 47,26 | 47,47 | 45,71 | 46,53 | 3,19% | - |
| 29.10.2024 | 47,59 | 47,64 | 45,09 | 45,09 | -4,88% | - |
| 28.10.2024 | 46,74 | 47,91 | 46,60 | 47,40 | 1,76% | - |
| 25.10.2024 | 45,85 | 46,66 | 45,81 | 46,58 | 1,60% | - |
| 24.10.2024 | 46,23 | 47,52 | 45,61 | 45,85 | -0,78% | - |
| 23.10.2024 | 46,62 | 47,32 | 45,92 | 46,21 | -0,98% | - |
| 22.10.2024 | 46,81 | 47,26 | 46,55 | 46,66 | -0,77% | - |
| 21.10.2024 | 46,84 | 47,47 | 46,25 | 47,02 | 0,53% | - |
| 18.10.2024 | 45,83 | 47,35 | 45,75 | 46,77 | 1,94% | - |
| 17.10.2024 | 46,86 | 47,47 | 45,71 | 45,88 | -1,97% | - |
| 16.10.2024 | 45,39 | 46,80 | 45,34 | 46,80 | 3,33% | - |
| 15.10.2024 | 45,26 | 46,17 | 45,05 | 45,29 | 0,21% | - |
| 14.10.2024 | 43,59 | 45,21 | 43,55 | 45,20 | 4,00% | - |
| 11.10.2024 | 42,32 | 43,55 | 42,04 | 43,46 | 2,69% | - |
| 10.10.2024 | 42,30 | 42,60 | 41,67 | 42,32 | -0,07% | - |
| 09.10.2024 | 42,06 | 43,65 | 42,02 | 42,35 | 0,58% | - |
| 08.10.2024 | 42,57 | 43,12 | 42,10 | 42,10 | -1,39% | - |
| 07.10.2024 | 42,59 | 43,06 | 42,10 | 42,70 | 0,33% | - |
| 04.10.2024 | 42,01 | 43,23 | 41,97 | 42,56 | 1,39% | - |
| 03.10.2024 | 42,11 | 42,51 | 41,32 | 41,97 | -0,24% | - |
| 02.10.2024 | 43,62 | 43,80 | 42,03 | 42,07 | -3,63% | - |
| 01.10.2024 | 43,53 | 44,16 | 43,06 | 43,66 | 0,17% | - |
| 30.09.2024 | 43,00 | 43,99 | 42,69 | 43,58 | 1,38% | - |
| 27.09.2024 | 42,86 | 43,80 | 42,81 | 42,99 | 0,34% | - |
| 26.09.2024 | 42,10 | 42,87 | 42,04 | 42,84 | 2,13% | - |
| 25.09.2024 | 42,24 | 42,53 | 41,90 | 41,95 | -1,10% | - |
| 24.09.2024 | 43,78 | 43,91 | 42,28 | 42,41 | -3,03% | - |
| 23.09.2024 | 44,22 | 44,60 | 43,66 | 43,74 | -0,31% | - |
| 20.09.2024 | 44,85 | 45,28 | 43,87 | 43,87 | -2,20% | - |
| 19.09.2024 | 45,13 | 45,50 | 44,29 | 44,86 | 0,00% | 625,00 |
| 18.09.2024 | 43,80 | 45,04 | 43,51 | 44,86 | 2,57% | - |
| 17.09.2024 | 43,47 | 44,25 | 43,20 | 43,73 | 0,70% | - |
| 16.09.2024 | 43,46 | 43,84 | 42,82 | 43,43 | -0,05% | - |
| 13.09.2024 | 42,01 | 43,61 | 41,38 | 43,45 | 3,37% | - |
| 12.09.2024 | 40,95 | 42,27 | 40,61 | 42,03 | 2,70% | - |
| 11.09.2024 | 40,17 | 40,93 | 39,73 | 40,93 | 1,73% | - |
| 10.09.2024 | 40,37 | 41,03 | 39,65 | 40,23 | -0,38% | - |
| 09.09.2024 | 41,03 | 41,48 | 40,38 | 40,39 | -1,45% | - |
| 06.09.2024 | 40,89 | 41,72 | 40,76 | 40,98 | 0,23% | - |
| 05.09.2024 | 42,31 | 42,65 | 40,72 | 40,89 | -3,46% | - |
| 04.09.2024 | 42,51 | 42,63 | 41,78 | 42,35 | -0,52% | - |
| 03.09.2024 | 44,10 | 44,20 | 42,56 | 42,57 | -3,34% | - |
| 02.09.2024 | 44,11 | 44,11 | 44,02 | 44,04 | -0,25% | - |
| 30.08.2024 | 44,13 | 44,62 | 43,64 | 44,15 | 0,91% | - |
| 29.08.2024 | 43,74 | 44,44 | 43,70 | 43,75 | 0,19% | - |