45,489$
2,11%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,48 | 45,65 | 44,95 | 45,46 | 2,04% | 410.772,00 |
| 21.11.2024 | 44,22 | 44,71 | 43,71 | 44,55 | 1,04% | 364.171,00 |
| 20.11.2024 | 43,71 | 44,54 | 43,09 | 44,09 | 1,08% | 607.136,00 |
| 19.11.2024 | 43,80 | 44,27 | 43,21 | 43,62 | -1,22% | 432.586,00 |
| 18.11.2024 | 44,39 | 44,86 | 44,00 | 44,16 | -1,01% | 343.046,00 |
| 15.11.2024 | 45,07 | 45,39 | 43,88 | 44,61 | -1,00% | 408.672,00 |
| 14.11.2024 | 45,48 | 45,91 | 44,71 | 45,06 | -0,90% | 359.021,00 |
| 13.11.2024 | 47,51 | 47,99 | 45,39 | 45,47 | -4,70% | 421.188,00 |
| 12.11.2024 | 48,38 | 49,12 | 47,48 | 47,71 | -1,79% | 364.171,00 |
| 11.11.2024 | 48,52 | 49,17 | 47,37 | 48,58 | 0,56% | 382.477,00 |
| 08.11.2024 | 46,18 | 49,53 | 46,03 | 48,31 | 4,82% | 626.887,00 |
| 07.11.2024 | 47,94 | 49,45 | 46,03 | 46,09 | -13,66% | 1.367.362,00 |
| 06.11.2024 | 52,05 | 53,96 | 52,05 | 53,38 | 3,53% | 611.837,00 |
| 05.11.2024 | 50,59 | 51,72 | 50,33 | 51,56 | 1,92% | 199.229,00 |
| 04.11.2024 | 50,72 | 51,53 | 50,26 | 50,59 | -0,28% | 340.379,00 |
| 01.11.2024 | 50,75 | 51,23 | 50,25 | 50,73 | 0,40% | 181.298,00 |
| 31.10.2024 | 50,39 | 51,35 | 50,04 | 50,53 | -0,49% | 266.346,00 |
| 30.10.2024 | 50,42 | 51,57 | 50,42 | 50,78 | -0,72% | 289.255,00 |
| 29.10.2024 | 51,29 | 51,36 | 50,55 | 51,15 | -0,51% | 180.767,00 |
| 28.10.2024 | 50,57 | 51,84 | 50,53 | 51,41 | 2,23% | 338.028,00 |
| 25.10.2024 | 50,00 | 50,55 | 49,80 | 50,29 | 1,33% | 179.571,00 |
| 24.10.2024 | 49,68 | 51,36 | 49,38 | 49,63 | -0,40% | 465.917,00 |
| 23.10.2024 | 50,40 | 50,63 | 49,47 | 49,83 | -1,09% | 314.643,00 |
| 22.10.2024 | 50,59 | 51,02 | 50,20 | 50,38 | -0,87% | 188.623,00 |
| 21.10.2024 | 50,83 | 51,42 | 50,08 | 50,82 | -0,04% | 208.996,00 |
| 18.10.2024 | 49,87 | 51,44 | 49,83 | 50,84 | 2,27% | 245.274,00 |
| 17.10.2024 | 51,27 | 51,35 | 49,48 | 49,71 | -2,20% | 272.772,00 |
| 16.10.2024 | 49,60 | 50,85 | 49,59 | 50,83 | 3,06% | 283.418,00 |
| 15.10.2024 | 49,17 | 50,50 | 49,17 | 49,32 | 0,06% | 368.001,00 |
| 14.10.2024 | 47,76 | 49,32 | 47,63 | 49,29 | 3,62% | 284.225,00 |
| 11.10.2024 | 46,27 | 47,61 | 46,27 | 47,57 | 2,84% | 302.018,00 |
| 10.10.2024 | 46,00 | 46,56 | 45,55 | 46,26 | -0,14% | 295.129,00 |
| 09.10.2024 | 46,38 | 47,82 | 46,17 | 46,32 | 0,25% | 297.781,00 |
| 08.10.2024 | 46,97 | 47,31 | 46,19 | 46,21 | -1,33% | 212.122,00 |
| 07.10.2024 | 46,51 | 46,93 | 46,21 | 46,83 | 0,24% | 313.123,00 |
| 04.10.2024 | 46,63 | 47,39 | 46,39 | 46,72 | 0,80% | 167.665,00 |
| 03.10.2024 | 46,37 | 46,82 | 45,50 | 46,35 | -0,32% | 228.268,00 |
| 02.10.2024 | 48,30 | 48,48 | 46,35 | 46,50 | -3,91% | 348.437,00 |
| 01.10.2024 | 48,55 | 48,98 | 47,74 | 48,39 | -0,21% | 233.283,00 |
| 30.09.2024 | 48,06 | 49,22 | 48,00 | 48,49 | 0,98% | 266.892,00 |
| 27.09.2024 | 48,28 | 48,98 | 47,93 | 48,02 | 0,31% | 202.884,00 |
| 26.09.2024 | 47,00 | 47,94 | 46,93 | 47,87 | 2,46% | 207.700,00 |
| 25.09.2024 | 47,43 | 47,77 | 46,58 | 46,72 | -1,41% | 267.518,00 |
| 24.09.2024 | 48,69 | 48,95 | 47,21 | 47,39 | -2,51% | 256.437,00 |
| 23.09.2024 | 49,20 | 49,61 | 48,46 | 48,61 | -1,16% | 221.343,00 |
| 20.09.2024 | 50,46 | 50,62 | 48,94 | 49,18 | -1,86% | 990.071,00 |
| 19.09.2024 | 50,61 | 50,61 | 49,24 | 50,11 | 0,66% | 342.761,00 |
| 18.09.2024 | 48,59 | 50,23 | 48,30 | 49,78 | 2,34% | 565.159,00 |
| 17.09.2024 | 49,28 | 49,28 | 48,00 | 48,64 | 0,54% | 290.269,00 |
| 16.09.2024 | 48,54 | 48,79 | 47,60 | 48,38 | 0,60% | 401.970,00 |
| 13.09.2024 | 47,23 | 48,34 | 47,04 | 48,09 | 3,42% | 645.141,00 |
| 12.09.2024 | 45,19 | 46,75 | 44,75 | 46,50 | 3,17% | 652.921,00 |
| 11.09.2024 | 44,17 | 45,16 | 43,67 | 45,07 | 1,60% | 313.602,00 |
| 10.09.2024 | 44,72 | 44,99 | 43,60 | 44,36 | -0,38% | 277.547,00 |
| 09.09.2024 | 45,09 | 45,76 | 44,53 | 44,53 | -1,87% | 258.549,00 |
| 06.09.2024 | 45,45 | 46,03 | 45,17 | 45,38 | -0,09% | 239.076,00 |
| 05.09.2024 | 46,98 | 47,24 | 45,21 | 45,42 | -3,16% | 362.539,00 |
| 04.09.2024 | 46,73 | 47,09 | 46,34 | 46,90 | -0,17% | 219.183,00 |
| 03.09.2024 | 48,32 | 48,59 | 46,95 | 46,98 | -3,61% | 409.397,00 |
| 30.08.2024 | 49,10 | 49,30 | 48,25 | 48,74 | -0,25% | 205.162,00 |
| 29.08.2024 | 48,63 | 49,22 | 48,63 | 48,86 | 0,62% | 237.574,00 |
| 28.08.2024 | 48,10 | 48,66 | 48,00 | 48,56 | 0,17% | 227.972,00 |
| 27.08.2024 | 48,39 | 48,55 | 47,99 | 48,48 | 0,60% | 248.761,00 |
| 26.08.2024 | 48,00 | 48,70 | 47,65 | 48,19 | 0,50% | 359.807,00 |
| 23.08.2024 | 47,43 | 48,31 | 47,43 | 47,95 | 1,52% | 358.815,00 |
| 22.08.2024 | 46,98 | 47,49 | 46,80 | 47,23 | 0,77% | 321.268,00 |
| 21.08.2024 | 46,34 | 47,47 | 46,34 | 46,87 | 1,85% | 344.192,00 |
| 20.08.2024 | 46,86 | 47,60 | 45,87 | 46,02 | -1,65% | 375.330,00 |
| 19.08.2024 | 45,01 | 46,87 | 44,97 | 46,79 | 4,07% | 491.497,00 |
| 16.08.2024 | 45,29 | 45,32 | 43,96 | 44,96 | -0,79% | 387.833,00 |
| 15.08.2024 | 43,02 | 45,35 | 42,82 | 45,32 | 6,79% | 525.127,00 |
| 14.08.2024 | 43,36 | 43,36 | 42,31 | 42,44 | -2,57% | 251.374,00 |
| 13.08.2024 | 43,14 | 43,74 | 42,85 | 43,56 | 0,72% | 394.377,00 |
| 12.08.2024 | 43,04 | 43,80 | 42,81 | 43,25 | 0,93% | 278.415,00 |
| 09.08.2024 | 43,99 | 44,36 | 42,82 | 42,85 | -2,70% | 365.605,00 |
| 08.08.2024 | 42,49 | 44,76 | 40,22 | 44,04 | 13,30% | 789.171,00 |
| 07.08.2024 | 39,91 | 40,00 | 38,42 | 38,87 | -1,35% | 470.425,00 |
| 06.08.2024 | 40,57 | 40,75 | 39,20 | 39,40 | -2,50% | 522.718,00 |
| 05.08.2024 | 40,14 | 40,71 | 39,47 | 40,41 | -2,79% | 474.047,00 |
| 02.08.2024 | 41,61 | 42,00 | 41,21 | 41,57 | -2,03% | 397.105,00 |
| 01.08.2024 | 43,50 | 44,18 | 42,22 | 42,43 | -2,53% | 415.442,00 |
| 31.07.2024 | 43,78 | 44,25 | 43,32 | 43,53 | 0,02% | 747.737,00 |
| 30.07.2024 | 42,34 | 43,70 | 41,92 | 43,52 | 3,37% | 463.231,00 |
| 29.07.2024 | 42,40 | 43,19 | 42,00 | 42,10 | -0,89% | 200.427,00 |
| 26.07.2024 | 42,48 | 43,16 | 41,89 | 42,48 | 0,81% | 293.569,00 |
| 25.07.2024 | 41,40 | 42,56 | 41,30 | 42,14 | 2,31% | 453.070,00 |
| 24.07.2024 | 40,67 | 41,26 | 40,51 | 41,19 | 1,58% | 355.482,00 |
| 23.07.2024 | 40,68 | 41,27 | 40,49 | 40,55 | -0,30% | 311.873,00 |
| 22.07.2024 | 39,90 | 40,84 | 39,46 | 40,67 | 2,68% | 331.883,00 |
| 19.07.2024 | 39,80 | 40,37 | 39,57 | 39,61 | -0,35% | 314.430,00 |
| 18.07.2024 | 39,25 | 40,72 | 39,25 | 39,75 | 0,81% | 438.371,00 |
| 17.07.2024 | 39,41 | 40,36 | 39,31 | 39,43 | -0,53% | 398.231,00 |
| 16.07.2024 | 39,21 | 39,86 | 39,01 | 39,64 | 2,14% | 227.605,00 |
| 15.07.2024 | 38,88 | 39,26 | 38,52 | 38,81 | 0,28% | 315.455,00 |
| 12.07.2024 | 39,83 | 39,86 | 38,40 | 38,70 | -1,20% | 374.582,00 |
| 11.07.2024 | 38,00 | 39,35 | 38,00 | 39,17 | 4,79% | 424.880,00 |
| 10.07.2024 | 37,02 | 37,50 | 36,93 | 37,38 | 1,05% | 406.578,00 |
| 09.07.2024 | 37,48 | 37,48 | 36,56 | 36,99 | -1,02% | 717.690,00 |
| 08.07.2024 | 37,98 | 38,45 | 37,00 | 37,37 | -1,01% | 376.255,00 |
| 05.07.2024 | 38,51 | 38,51 | 37,26 | 37,75 | -2,10% | 389.050,00 |