20,269$
-23,49%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 22,44 | 23,27 | 19,83 | 20,27 | -23,48% | 1.253,00 |
| 26.02.2026 | 28,00 | 28,17 | 26,27 | 26,49 | -5,29% | 1.253,00 |
| 25.02.2026 | 27,73 | 27,99 | 27,03 | 27,97 | 1,08% | 1.253,00 |
| 24.02.2026 | 27,65 | 28,37 | 27,42 | 27,67 | 0,44% | 478.086,00 |
| 23.02.2026 | 28,42 | 28,75 | 27,19 | 27,55 | -3,43% | 496.697,00 |
| 20.02.2026 | 28,58 | 28,98 | 28,03 | 28,53 | -0,04% | 508.412,00 |
| 19.02.2026 | 28,56 | 28,71 | 28,42 | 28,54 | -0,42% | 340.673,00 |
| 18.02.2026 | 28,45 | 29,16 | 28,36 | 28,66 | 0,74% | 325.939,00 |
| 17.02.2026 | 28,65 | 29,23 | 28,39 | 28,45 | -0,18% | 316.867,00 |
| 13.02.2026 | 27,82 | 29,00 | 27,76 | 28,50 | 3,45% | 268.689,00 |
| 12.02.2026 | 28,62 | 28,62 | 27,24 | 27,55 | -3,64% | 437.541,00 |
| 11.02.2026 | 28,62 | 29,09 | 28,48 | 28,59 | 0,07% | 236.616,00 |
| 10.02.2026 | 28,75 | 28,92 | 28,49 | 28,57 | -0,14% | 182.574,00 |
| 09.02.2026 | 29,08 | 29,20 | 28,37 | 28,61 | -2,22% | 285.022,00 |
| 06.02.2026 | 28,61 | 29,46 | 28,61 | 29,26 | 2,20% | 343.842,00 |
| 05.02.2026 | 28,45 | 29,22 | 28,45 | 28,63 | 0,07% | 288.034,00 |
| 04.02.2026 | 28,79 | 29,37 | 28,56 | 28,61 | 1,31% | 378.851,00 |
| 03.02.2026 | 27,57 | 28,28 | 27,06 | 28,24 | 1,15% | 506.290,00 |
| 02.02.2026 | 26,36 | 28,13 | 26,34 | 27,92 | 5,40% | 444.060,00 |
| 30.01.2026 | 26,15 | 26,60 | 26,04 | 26,49 | 1,30% | 294.470,00 |
| 29.01.2026 | 26,10 | 26,43 | 25,80 | 26,15 | 0,11% | 184.370,00 |
| 28.01.2026 | 26,45 | 26,45 | 25,86 | 26,12 | -0,50% | 209.032,00 |
| 27.01.2026 | 26,39 | 26,58 | 25,81 | 26,25 | -1,32% | 264.507,00 |
| 26.01.2026 | 25,92 | 26,71 | 25,63 | 26,60 | 2,62% | 316.150,00 |
| 23.01.2026 | 26,03 | 26,37 | 25,81 | 25,92 | -0,86% | 269.462,00 |
| 22.01.2026 | 26,25 | 26,92 | 26,10 | 26,15 | -0,29% | 233.271,00 |
| 21.01.2026 | 25,96 | 26,59 | 25,93 | 26,22 | 1,04% | 251.623,00 |
| 20.01.2026 | 25,62 | 26,75 | 25,47 | 25,95 | 0,07% | 282.605,00 |
| 19.01.2026 | 25,90 | 25,96 | 25,84 | 25,93 | -0,53% | - |
| 16.01.2026 | 25,94 | 26,23 | 25,42 | 26,07 | 0,27% | 286.949,00 |
| 15.01.2026 | 27,65 | 27,69 | 25,94 | 26,00 | -6,34% | 584.060,00 |
| 14.01.2026 | 28,80 | 29,20 | 27,61 | 27,76 | -3,98% | 472.416,00 |
| 13.01.2026 | 29,16 | 29,38 | 28,40 | 28,91 | -1,67% | 345.642,00 |
| 12.01.2026 | 28,05 | 29,52 | 27,31 | 29,40 | 5,98% | 455.592,00 |
| 09.01.2026 | 27,71 | 28,02 | 27,43 | 27,74 | 0,00% | 247.198,00 |
| 08.01.2026 | 27,40 | 28,34 | 27,23 | 27,74 | 1,50% | 302.642,00 |
| 07.01.2026 | 27,83 | 28,28 | 27,15 | 27,33 | -1,12% | 342.776,00 |
| 06.01.2026 | 26,53 | 27,75 | 26,51 | 27,64 | 3,44% | 299.567,00 |
| 05.01.2026 | 26,21 | 27,45 | 26,11 | 26,72 | 0,98% | 418.742,00 |
| 02.01.2026 | 26,91 | 26,93 | 26,02 | 26,46 | -1,19% | 239.772,00 |
| 31.12.2025 | 27,06 | 27,06 | 26,64 | 26,78 | -0,81% | 218.279,00 |
| 30.12.2025 | 26,75 | 27,16 | 26,73 | 27,00 | 0,78% | 246.950,00 |
| 29.12.2025 | 27,00 | 27,23 | 26,77 | 26,79 | -1,22% | 215.206,00 |
| 26.12.2025 | 26,77 | 27,17 | 26,55 | 27,12 | 1,16% | 225.870,00 |
| 24.12.2025 | 26,45 | 27,12 | 26,44 | 26,81 | 1,36% | 175.168,00 |
| 23.12.2025 | 27,24 | 27,26 | 26,26 | 26,45 | -3,18% | 324.703,00 |
| 22.12.2025 | 26,50 | 27,44 | 26,35 | 27,32 | 2,76% | 474.461,00 |
| 19.12.2025 | 26,40 | 26,80 | 26,33 | 26,59 | 0,32% | 804.461,00 |
| 18.12.2025 | 26,04 | 26,62 | 25,92 | 26,50 | 1,61% | 333.962,00 |
| 17.12.2025 | 25,60 | 26,52 | 25,47 | 26,08 | 1,80% | 365.293,00 |
| 16.12.2025 | 26,18 | 26,31 | 25,16 | 25,62 | -2,73% | 410.842,00 |
| 15.12.2025 | 25,78 | 26,50 | 25,56 | 26,34 | 4,23% | 472.879,00 |
| 12.12.2025 | 26,13 | 26,13 | 25,20 | 25,27 | -2,43% | 341.410,00 |
| 11.12.2025 | 25,81 | 25,94 | 25,51 | 25,90 | 0,74% | 284.907,00 |
| 10.12.2025 | 25,64 | 25,91 | 25,22 | 25,71 | 0,23% | 483.522,00 |
| 09.12.2025 | 25,97 | 26,39 | 25,56 | 25,65 | -1,38% | 414.053,00 |
| 08.12.2025 | 26,81 | 26,85 | 25,95 | 26,01 | -2,84% | 300.927,00 |
| 05.12.2025 | 27,15 | 27,47 | 26,69 | 26,77 | -1,40% | 323.306,00 |
| 04.12.2025 | 27,58 | 27,84 | 26,97 | 27,15 | -1,56% | 404.751,00 |
| 03.12.2025 | 26,86 | 27,82 | 26,75 | 27,58 | 3,41% | 317.343,00 |
| 02.12.2025 | 27,46 | 27,62 | 26,23 | 26,67 | -2,84% | 456.315,00 |
| 01.12.2025 | 27,44 | 27,82 | 27,30 | 27,45 | -0,90% | 355.897,00 |
| 28.11.2025 | 27,47 | 27,78 | 27,37 | 27,70 | 1,24% | 208.313,00 |
| 26.11.2025 | 27,44 | 27,83 | 27,23 | 27,36 | -1,19% | 410.857,00 |
| 25.11.2025 | 27,00 | 27,76 | 26,90 | 27,69 | 3,67% | 375.456,00 |
| 24.11.2025 | 25,96 | 26,79 | 25,82 | 26,71 | 2,73% | 347.065,00 |
| 21.11.2025 | 25,45 | 26,53 | 25,40 | 26,00 | 2,48% | 392.599,00 |
| 20.11.2025 | 25,54 | 26,01 | 24,92 | 25,37 | 0,00% | 355.832,00 |
| 19.11.2025 | 25,81 | 26,28 | 25,13 | 25,37 | -2,05% | 524.250,00 |
| 18.11.2025 | 25,82 | 26,57 | 25,39 | 25,90 | -0,46% | 484.851,00 |
| 17.11.2025 | 26,04 | 26,54 | 25,69 | 26,02 | -0,15% | 416.387,00 |
| 14.11.2025 | 26,15 | 26,47 | 25,90 | 26,06 | -1,25% | 294.067,00 |
| 13.11.2025 | 27,66 | 27,86 | 26,00 | 26,39 | -5,21% | 488.352,00 |
| 12.11.2025 | 27,16 | 29,00 | 27,12 | 27,84 | 2,50% | 685.329,00 |
| 11.11.2025 | 26,00 | 27,21 | 26,00 | 27,16 | 3,98% | 541.177,00 |
| 10.11.2025 | 24,03 | 26,83 | 23,91 | 26,12 | 8,70% | 826.097,00 |
| 07.11.2025 | 26,15 | 27,40 | 23,67 | 24,03 | -0,76% | 809.071,00 |
| 06.11.2025 | 25,41 | 25,45 | 24,15 | 24,22 | -4,33% | 755.045,00 |
| 05.11.2025 | 25,07 | 25,65 | 25,07 | 25,31 | 0,20% | 335.114,00 |
| 04.11.2025 | 25,20 | 25,40 | 24,93 | 25,26 | -0,08% | 416.281,00 |
| 03.11.2025 | 25,30 | 25,85 | 24,90 | 25,28 | -0,86% | 361.683,00 |
| 31.10.2025 | 24,36 | 25,60 | 24,24 | 25,50 | 3,41% | 552.330,00 |
| 30.10.2025 | 24,24 | 24,81 | 24,02 | 24,66 | 1,73% | 390.822,00 |
| 29.10.2025 | 24,01 | 24,71 | 23,90 | 24,24 | 0,25% | 363.133,00 |
| 28.10.2025 | 23,92 | 24,45 | 23,77 | 24,18 | 0,58% | 264.331,00 |
| 27.10.2025 | 24,38 | 24,55 | 23,98 | 24,04 | -1,96% | 319.227,00 |
| 24.10.2025 | 24,72 | 24,89 | 24,46 | 24,52 | -0,56% | 220.694,00 |
| 23.10.2025 | 24,63 | 24,84 | 24,31 | 24,66 | 0,56% | - |
| 22.10.2025 | 24,14 | 24,83 | 23,97 | 24,52 | 1,07% | 582.786,00 |
| 21.10.2025 | 23,73 | 24,38 | 23,73 | 24,26 | 2,23% | 335.175,00 |
| 20.10.2025 | 23,78 | 24,10 | 23,67 | 23,73 | -0,27% | 255.762,00 |
| 17.10.2025 | 23,29 | 23,86 | 23,19 | 23,79 | 2,47% | - |
| 16.10.2025 | 23,13 | 23,61 | 22,94 | 23,22 | 0,35% | 449.608,00 |
| 15.10.2025 | 23,85 | 24,20 | 22,94 | 23,14 | -3,02% | 504.313,00 |
| 14.10.2025 | 23,33 | 23,98 | 23,33 | 23,86 | 1,49% | 282.166,00 |
| 13.10.2025 | 23,69 | 24,21 | 23,42 | 23,51 | -0,51% | 324.141,00 |
| 10.10.2025 | 25,01 | 25,02 | 23,20 | 23,63 | -5,37% | 607.448,00 |
| 09.10.2025 | 25,92 | 26,11 | 24,68 | 24,97 | -3,89% | 441.557,00 |
| 08.10.2025 | 26,00 | 26,32 | 25,57 | 25,98 | 0,58% | 250.038,00 |
| 07.10.2025 | 26,45 | 26,68 | 25,80 | 25,83 | -2,82% | 390.489,00 |