26,709$
0,14%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 27,46 | 27,62 | 26,23 | 26,67 | -2,84% | 456.357,00 |
| 01.12.2025 | 27,44 | 27,82 | 27,30 | 27,45 | -0,90% | 355.915,00 |
| 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% | 375.514,00 |
| 24.11.2025 | 25,96 | 26,79 | 25,82 | 26,71 | 2,69% | 349.465,00 |
| 21.11.2025 | 25,45 | 26,53 | 25,40 | 26,01 | 2,52% | 392.921,00 |
| 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% | 524.386,00 |
| 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% | 417.693,00 |
| 14.11.2025 | 26,15 | 26,47 | 25,90 | 26,06 | -1,25% | 294.122,00 |
| 13.11.2025 | 27,66 | 27,86 | 26,00 | 26,39 | -5,21% | 488.815,00 |
| 12.11.2025 | 27,16 | 29,00 | 27,12 | 27,84 | 2,50% | 685.779,00 |
| 11.11.2025 | 26,00 | 27,21 | 26,00 | 27,16 | 3,98% | 541.178,00 |
| 10.11.2025 | 24,03 | 26,83 | 23,91 | 26,12 | 8,70% | 826.318,00 |
| 07.11.2025 | 26,15 | 27,40 | 23,67 | 24,03 | -0,76% | 809.392,00 |
| 06.11.2025 | 25,41 | 25,45 | 24,15 | 24,22 | -4,33% | 767.419,00 |
| 05.11.2025 | 25,07 | 25,65 | 25,07 | 25,31 | 0,20% | 335.208,00 |
| 04.11.2025 | 25,20 | 25,40 | 24,93 | 25,26 | -0,08% | 416.494,00 |
| 03.11.2025 | 25,30 | 25,85 | 24,90 | 25,28 | -0,86% | 361.693,00 |
| 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% | 220.779,00 |
| 23.10.2025 | 24,63 | 24,84 | 24,31 | 24,66 | 0,56% | 309.413,00 |
| 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 |
| 06.10.2025 | 26,82 | 27,07 | 26,53 | 26,58 | -0,64% | 241.845,00 |
| 03.10.2025 | 26,51 | 27,31 | 26,46 | 26,75 | 0,87% | 331.099,00 |
| 02.10.2025 | 26,86 | 27,03 | 26,46 | 26,52 | -1,74% | 288.366,00 |
| 01.10.2025 | 26,74 | 27,39 | 26,74 | 26,99 | 1,28% | 337.099,00 |
| 30.09.2025 | 26,93 | 27,27 | 26,47 | 26,65 | -1,00% | 392.172,00 |
| 29.09.2025 | 26,87 | 27,21 | 26,35 | 26,92 | 0,26% | 513.361,00 |
| 26.09.2025 | 26,62 | 26,92 | 26,34 | 26,85 | 1,86% | 291.264,00 |
| 25.09.2025 | 26,88 | 26,89 | 25,95 | 26,36 | -1,90% | 565.989,00 |
| 24.09.2025 | 27,43 | 27,62 | 26,78 | 26,87 | -1,97% | 302.731,00 |
| 23.09.2025 | 27,88 | 28,22 | 27,21 | 27,41 | -1,72% | 323.932,00 |
| 22.09.2025 | 27,88 | 28,24 | 27,61 | 27,89 | 0,90% | 424.678,00 |
| 19.09.2025 | 27,37 | 27,77 | 26,87 | 27,64 | 0,73% | 1.384.028,00 |
| 18.09.2025 | 27,09 | 27,70 | 26,90 | 27,44 | 1,70% | 458.903,00 |
| 17.09.2025 | 27,13 | 27,90 | 26,57 | 26,98 | -0,07% | 920.934,00 |
| 16.09.2025 | 27,30 | 27,51 | 26,87 | 27,00 | -0,99% | 497.864,00 |
| 15.09.2025 | 28,07 | 28,39 | 27,23 | 27,27 | -2,82% | 422.797,00 |
| 12.09.2025 | 28,86 | 28,86 | 27,91 | 28,06 | -2,16% | 273.671,00 |
| 11.09.2025 | 28,36 | 28,89 | 28,36 | 28,68 | 0,99% | 422.254,00 |
| 10.09.2025 | 29,18 | 29,26 | 28,34 | 28,40 | -3,17% | 309.841,00 |
| 09.09.2025 | 29,26 | 29,43 | 28,99 | 29,33 | 0,24% | 379.382,00 |
| 08.09.2025 | 29,30 | 29,41 | 28,49 | 29,26 | -0,54% | 385.699,00 |
| 05.09.2025 | 29,08 | 29,78 | 28,98 | 29,42 | 0,79% | 414.943,00 |
| 04.09.2025 | 29,39 | 29,59 | 28,88 | 29,19 | -0,68% | 553.530,00 |
| 03.09.2025 | 30,49 | 31,10 | 29,29 | 29,39 | -4,61% | 567.057,00 |
| 02.09.2025 | 30,86 | 31,26 | 30,44 | 30,81 | 0,62% | 414.770,00 |
| 29.08.2025 | 30,21 | 30,81 | 30,18 | 30,62 | 1,19% | 290.925,00 |
| 28.08.2025 | 30,50 | 30,56 | 29,86 | 30,26 | -0,75% | 316.721,00 |
| 27.08.2025 | 30,10 | 30,95 | 30,10 | 30,49 | 0,49% | 326.146,00 |
| 26.08.2025 | 29,98 | 30,80 | 29,93 | 30,34 | 1,71% | 408.475,00 |
| 25.08.2025 | 30,53 | 30,55 | 29,47 | 29,83 | -2,20% | 374.384,00 |
| 22.08.2025 | 29,98 | 30,90 | 29,98 | 30,50 | 2,83% | 494.915,00 |
| 21.08.2025 | 29,57 | 30,42 | 29,43 | 29,66 | 0,14% | 491.388,00 |
| 20.08.2025 | 30,21 | 30,39 | 29,42 | 29,62 | -2,34% | 434.164,00 |
| 19.08.2025 | 29,93 | 30,99 | 29,85 | 30,33 | 1,92% | 527.820,00 |
| 18.08.2025 | 29,83 | 30,65 | 29,58 | 29,76 | -0,23% | 433.187,00 |
| 15.08.2025 | 30,21 | 30,63 | 29,82 | 29,83 | -1,26% | 651.993,00 |
| 14.08.2025 | 30,03 | 30,63 | 29,64 | 30,21 | -0,89% | 464.377,00 |
| 13.08.2025 | 30,44 | 31,23 | 30,00 | 30,48 | 0,43% | 1.016.810,00 |
| 12.08.2025 | 28,18 | 30,63 | 28,14 | 30,35 | 10,93% | 1.601.991,00 |
| 11.08.2025 | 24,73 | 27,41 | 24,69 | 27,36 | 14,91% | 1.816.531,00 |
| 08.08.2025 | 22,29 | 24,70 | 22,07 | 23,81 | 10,13% | 1.005.009,00 |
| 07.08.2025 | 21,15 | 21,74 | 20,70 | 21,62 | 3,84% | 705.613,00 |
| 06.08.2025 | 21,42 | 21,68 | 20,79 | 20,82 | -2,89% | 414.589,00 |
| 05.08.2025 | 21,44 | 21,57 | 21,18 | 21,44 | 0,19% | 388.966,00 |
| 04.08.2025 | 21,19 | 21,43 | 20,88 | 21,40 | 0,90% | 463.650,00 |
| 01.08.2025 | 20,86 | 21,25 | 20,39 | 21,21 | 1,24% | 440.154,00 |
| 31.07.2025 | 21,06 | 21,33 | 20,77 | 20,95 | -1,83% | 545.003,00 |
| 30.07.2025 | 21,70 | 21,84 | 21,23 | 21,34 | -1,52% | 304.733,00 |
| 29.07.2025 | 22,10 | 22,13 | 21,65 | 21,67 | -2,56% | 358.966,00 |
| 28.07.2025 | 22,37 | 22,90 | 22,06 | 22,24 | -0,58% | 457.570,00 |
| 25.07.2025 | 22,46 | 22,50 | 22,13 | 22,37 | -0,62% | 329.130,00 |
| 24.07.2025 | 22,48 | 22,68 | 22,39 | 22,51 | -0,53% | 320.091,00 |
| 23.07.2025 | 21,53 | 22,70 | 21,51 | 22,63 | 6,00% | 518.064,00 |
| 22.07.2025 | 21,29 | 21,70 | 21,08 | 21,35 | 0,76% | 469.787,00 |
| 21.07.2025 | 20,70 | 21,22 | 20,64 | 21,19 | 2,76% | 536.090,00 |
| 18.07.2025 | 21,92 | 22,00 | 20,43 | 20,62 | -4,98% | 430.269,00 |
| 17.07.2025 | 21,20 | 21,92 | 21,19 | 21,70 | 2,02% | 407.650,00 |
| 16.07.2025 | 21,41 | 21,65 | 21,09 | 21,27 | 0,42% | 675.721,00 |
| 15.07.2025 | 22,11 | 22,31 | 21,16 | 21,18 | -3,51% | 504.519,00 |
| 14.07.2025 | 21,71 | 22,12 | 21,50 | 21,95 | 1,34% | 504.960,00 |