26,901$
-3,23%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 27,99 | 28,29 | 27,02 | 27,80 | -1,73% | 717.778,00 |
| 01.04.2025 | 28,86 | 29,27 | 28,17 | 28,29 | -2,38% | 785.073,00 |
| 31.03.2025 | 28,22 | 29,18 | 28,01 | 28,98 | 1,93% | 547.881,00 |
| 28.03.2025 | 28,45 | 28,71 | 28,23 | 28,43 | -0,25% | 386.852,00 |
| 27.03.2025 | 28,37 | 28,75 | 28,26 | 28,50 | 0,46% | 457.511,00 |
| 26.03.2025 | 28,40 | 28,83 | 28,02 | 28,37 | -0,07% | 437.895,00 |
| 25.03.2025 | 28,50 | 28,66 | 27,80 | 28,39 | -0,25% | 713.226,00 |
| 24.03.2025 | 28,50 | 28,65 | 28,07 | 28,46 | 0,60% | 538.425,00 |
| 21.03.2025 | 27,66 | 28,44 | 27,66 | 28,29 | 1,36% | 1.478.691,00 |
| 20.03.2025 | 27,72 | 28,38 | 27,69 | 27,91 | 0,18% | 406.990,00 |
| 19.03.2025 | 27,40 | 27,87 | 27,09 | 27,86 | 1,83% | 471.499,00 |
| 18.03.2025 | 27,50 | 27,81 | 27,22 | 27,36 | -1,19% | 602.473,00 |
| 17.03.2025 | 26,68 | 27,98 | 26,68 | 27,69 | 3,86% | 648.301,00 |
| 14.03.2025 | 26,22 | 26,76 | 26,14 | 26,66 | 1,60% | 500.925,00 |
| 13.03.2025 | 26,34 | 26,86 | 25,89 | 26,24 | -0,15% | 467.567,00 |
| 12.03.2025 | 27,35 | 27,55 | 26,22 | 26,28 | -3,84% | 700.518,00 |
| 11.03.2025 | 28,40 | 28,40 | 27,25 | 27,33 | -3,80% | 515.760,00 |
| 10.03.2025 | 28,64 | 29,34 | 28,22 | 28,41 | -1,39% | 536.992,00 |
| 07.03.2025 | 28,14 | 29,37 | 28,08 | 28,81 | 1,73% | 544.259,00 |
| 06.03.2025 | 27,80 | 28,49 | 27,26 | 28,32 | 0,93% | 721.266,00 |
| 05.03.2025 | 27,52 | 28,06 | 27,04 | 28,06 | 1,59% | 632.357,00 |
| 04.03.2025 | 27,21 | 28,24 | 27,00 | 27,62 | 0,36% | 803.214,00 |
| 03.03.2025 | 28,51 | 29,10 | 26,98 | 27,52 | -3,20% | 999.415,00 |
| 28.02.2025 | 30,50 | 31,00 | 27,82 | 28,43 | -9,72% | 1.792.762,00 |
| 27.02.2025 | 31,18 | 31,70 | 31,00 | 31,49 | 0,90% | 606.609,00 |
| 26.02.2025 | 31,82 | 32,22 | 31,08 | 31,21 | -2,44% | 507.966,00 |
| 25.02.2025 | 32,39 | 32,56 | 31,87 | 31,99 | -0,93% | 575.644,00 |
| 24.02.2025 | 31,23 | 32,69 | 31,08 | 32,29 | 3,23% | 518.437,00 |
| 21.02.2025 | 31,55 | 31,60 | 30,96 | 31,28 | -0,06% | 523.506,00 |
| 20.02.2025 | 31,20 | 31,41 | 30,95 | 31,30 | 0,29% | 550.105,00 |
| 19.02.2025 | 30,69 | 31,45 | 30,65 | 31,21 | 1,50% | 661.918,00 |
| 18.02.2025 | 31,02 | 31,65 | 30,34 | 30,75 | -0,97% | 977.847,00 |
| 17.02.2025 | 31,06 | 31,06 | 30,99 | 31,05 | 0,10% | - |
| 14.02.2025 | 31,77 | 31,90 | 30,95 | 31,02 | -2,27% | 550.056,00 |
| 13.02.2025 | 31,95 | 31,95 | 31,46 | 31,74 | -0,25% | 316.789,00 |
| 12.02.2025 | 32,11 | 32,40 | 31,75 | 31,82 | -1,21% | 358.757,00 |
| 11.02.2025 | 32,10 | 32,25 | 31,55 | 32,21 | 0,00% | 435.624,00 |
| 10.02.2025 | 32,22 | 32,48 | 31,76 | 32,21 | -0,49% | 319.637,00 |
| 07.02.2025 | 32,71 | 32,95 | 32,16 | 32,37 | -1,28% | 311.590,00 |
| 06.02.2025 | 32,82 | 33,42 | 32,60 | 32,79 | 0,00% | 349.696,00 |
| 05.02.2025 | 33,35 | 33,35 | 32,50 | 32,79 | -1,21% | 356.053,00 |
| 04.02.2025 | 32,42 | 33,76 | 32,25 | 33,19 | -0,60% | 440.763,00 |
| 03.02.2025 | 34,08 | 34,39 | 32,88 | 33,39 | -4,24% | 611.610,00 |
| 31.01.2025 | 36,35 | 36,35 | 34,75 | 34,87 | -4,12% | 517.933,00 |
| 30.01.2025 | 36,42 | 37,04 | 36,06 | 36,37 | -0,14% | 421.769,00 |
| 29.01.2025 | 36,92 | 37,28 | 36,40 | 36,42 | -1,89% | 425.146,00 |
| 28.01.2025 | 37,08 | 37,38 | 36,53 | 37,12 | 0,03% | 444.824,00 |
| 27.01.2025 | 36,62 | 37,66 | 36,48 | 37,11 | 1,67% | 421.701,00 |
| 24.01.2025 | 36,31 | 36,84 | 35,79 | 36,50 | 0,30% | 588.475,00 |
| 23.01.2025 | 36,22 | 36,66 | 35,84 | 36,39 | 0,69% | 350.577,00 |
| 22.01.2025 | 35,90 | 36,30 | 35,56 | 36,14 | 0,31% | 358.168,00 |
| 21.01.2025 | 36,04 | 36,32 | 35,46 | 36,03 | 0,92% | 474.835,00 |
| 17.01.2025 | 35,67 | 35,96 | 35,27 | 35,70 | 0,11% | 410.713,00 |
| 16.01.2025 | 36,28 | 36,85 | 34,60 | 35,66 | -1,60% | 1.060.443,00 |
| 15.01.2025 | 39,01 | 39,01 | 35,87 | 36,24 | -5,82% | 908.143,00 |
| 14.01.2025 | 38,00 | 38,92 | 37,26 | 38,48 | 1,48% | 605.852,00 |
| 13.01.2025 | 36,05 | 37,95 | 35,85 | 37,92 | 4,29% | 461.868,00 |
| 10.01.2025 | 36,20 | 36,58 | 35,71 | 36,36 | -0,74% | 410.130,00 |
| 08.01.2025 | 35,15 | 36,99 | 34,69 | 36,63 | 3,91% | 923.893,00 |
| 07.01.2025 | 35,80 | 36,16 | 34,97 | 35,25 | -0,51% | 801.735,00 |
| 06.01.2025 | 36,13 | 36,45 | 34,87 | 35,43 | -2,40% | 828.625,00 |
| 03.01.2025 | 36,50 | 36,88 | 35,68 | 36,30 | -0,17% | 633.563,00 |
| 02.01.2025 | 37,37 | 37,84 | 36,07 | 36,36 | -2,07% | 410.222,00 |
| 31.12.2024 | 37,01 | 37,37 | 36,48 | 37,13 | 0,79% | 568.434,00 |
| 30.12.2024 | 37,69 | 37,69 | 36,80 | 36,84 | -2,54% | 484.425,00 |
| 27.12.2024 | 37,88 | 38,27 | 37,36 | 37,80 | -0,97% | 374.192,00 |
| 26.12.2024 | 38,25 | 38,60 | 37,81 | 38,17 | -0,26% | 403.598,00 |
| 24.12.2024 | 39,16 | 39,56 | 37,88 | 38,27 | -2,17% | 305.165,00 |
| 23.12.2024 | 39,07 | 39,77 | 38,37 | 39,12 | -0,05% | 543.071,00 |
| 20.12.2024 | 39,31 | 40,74 | 38,96 | 39,14 | -0,63% | 2.484.940,00 |
| 19.12.2024 | 39,59 | 40,26 | 38,81 | 39,39 | -0,18% | 669.474,00 |
| 18.12.2024 | 40,77 | 41,13 | 38,78 | 39,46 | -3,40% | 984.582,00 |
| 17.12.2024 | 40,43 | 41,84 | 40,37 | 40,85 | 0,02% | 524.810,00 |
| 16.12.2024 | 42,13 | 42,49 | 40,71 | 40,84 | -3,31% | 665.907,00 |
| 13.12.2024 | 44,44 | 45,39 | 41,82 | 42,24 | -5,08% | 831.517,00 |
| 12.12.2024 | 43,56 | 45,00 | 43,51 | 44,50 | 2,13% | 632.739,00 |
| 11.12.2024 | 43,92 | 44,37 | 43,55 | 43,57 | -0,16% | 328.229,00 |
| 10.12.2024 | 44,00 | 44,16 | 43,60 | 43,64 | -0,43% | 388.212,00 |
| 09.12.2024 | 43,96 | 44,48 | 43,74 | 43,83 | 0,07% | 435.655,00 |
| 06.12.2024 | 43,79 | 44,27 | 43,47 | 43,80 | 0,46% | 267.467,00 |
| 05.12.2024 | 44,27 | 44,27 | 43,34 | 43,60 | -1,58% | 699.900,00 |
| 04.12.2024 | 45,02 | 45,24 | 44,26 | 44,30 | -1,38% | 401.355,00 |
| 03.12.2024 | 45,84 | 46,11 | 44,71 | 44,92 | -2,09% | 308.292,00 |
| 02.12.2024 | 44,93 | 46,09 | 44,40 | 45,88 | 1,53% | 606.763,00 |
| 29.11.2024 | 45,21 | 45,55 | 44,88 | 45,19 | -0,04% | 190.808,00 |
| 27.11.2024 | 44,23 | 45,71 | 44,23 | 45,21 | 2,24% | 439.684,00 |
| 26.11.2024 | 44,45 | 44,88 | 44,16 | 44,22 | -0,94% | 283.742,00 |
| 25.11.2024 | 45,71 | 46,43 | 44,42 | 44,64 | -1,80% | 666.191,00 |
| 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 |