18,947$
0,41%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 19,10 | 19,34 | 18,73 | 18,87 | -2,18% | 650.430,00 |
| 22.07.2026 | 19,71 | 19,95 | 19,20 | 19,29 | -1,43% | 409.242,00 |
| 21.07.2026 | 19,42 | 19,89 | 19,42 | 19,57 | -0,31% | 621.073,00 |
| 20.07.2026 | 19,78 | 19,91 | 19,52 | 19,63 | -0,58% | 437.416,00 |
| 17.07.2026 | 19,84 | 20,35 | 19,63 | 19,75 | -0,58% | 338.457,00 |
| 16.07.2026 | 19,40 | 20,14 | 19,40 | 19,86 | 2,42% | 416.861,00 |
| 15.07.2026 | 18,87 | 19,50 | 18,83 | 19,39 | 3,11% | 356.089,00 |
| 14.07.2026 | 19,10 | 19,39 | 18,41 | 18,81 | -2,51% | 334.748,00 |
| 13.07.2026 | 19,00 | 19,68 | 18,98 | 19,29 | 3,04% | 384.539,00 |
| 10.07.2026 | 19,01 | 19,15 | 18,61 | 18,72 | -1,58% | 311.051,00 |
| 09.07.2026 | 18,86 | 19,13 | 18,61 | 19,02 | 0,69% | 446.628,00 |
| 08.07.2026 | 19,74 | 19,92 | 18,52 | 18,89 | -5,97% | 438.664,00 |
| 07.07.2026 | 20,06 | 20,28 | 19,74 | 20,09 | 2,45% | 449.984,00 |
| 06.07.2026 | 19,48 | 20,01 | 19,08 | 19,61 | -0,15% | 313.781,00 |
| 02.07.2026 | 20,35 | 20,35 | 19,63 | 19,64 | -2,29% | 315.753,00 |
| 01.07.2026 | 20,32 | 20,54 | 19,91 | 20,10 | -0,40% | 422.109,00 |
| 30.06.2026 | 20,71 | 20,71 | 19,86 | 20,18 | -2,56% | 400.207,00 |
| 29.06.2026 | 21,12 | 21,24 | 19,66 | 20,71 | -4,91% | 727.089,00 |
| 26.06.2026 | 20,91 | 21,81 | 20,88 | 21,78 | 3,52% | 623.977,00 |
| 25.06.2026 | 21,00 | 22,00 | 20,79 | 21,04 | 0,12% | 481.265,00 |
| 24.06.2026 | 19,77 | 21,09 | 19,77 | 21,02 | 7,71% | 701.214,00 |
| 23.06.2026 | 18,61 | 19,58 | 18,57 | 19,51 | 6,50% | 660.872,00 |
| 22.06.2026 | 18,80 | 18,90 | 18,22 | 18,32 | -2,41% | 767.439,00 |
| 19.06.2026 | 18,79 | 18,80 | 18,77 | 18,77 | -0,20% | - |
| 18.06.2026 | 19,51 | 19,66 | 18,70 | 18,81 | -3,09% | 1.327.603,00 |
| 17.06.2026 | 19,94 | 20,26 | 19,15 | 19,41 | -2,80% | 1.008.517,00 |
| 16.06.2026 | 19,91 | 20,41 | 19,62 | 19,97 | 1,32% | 724.208,00 |
| 15.06.2026 | 20,11 | 20,21 | 19,59 | 19,71 | -1,89% | 528.512,00 |
| 12.06.2026 | 19,90 | 20,55 | 19,90 | 20,09 | -2,14% | 377.788,00 |
| 11.06.2026 | 20,15 | 20,65 | 20,10 | 20,53 | 1,21% | 463.562,00 |
| 10.06.2026 | 20,21 | 20,77 | 19,99 | 20,29 | 0,62% | 405.165,00 |
| 09.06.2026 | 19,53 | 20,27 | 19,53 | 20,16 | 3,97% | 506.256,00 |
| 08.06.2026 | 19,75 | 19,85 | 19,34 | 19,39 | -1,77% | 558.989,00 |
| 05.06.2026 | 18,86 | 20,14 | 18,85 | 19,74 | 5,56% | 750.284,00 |
| 04.06.2026 | 18,28 | 18,90 | 18,28 | 18,70 | 3,26% | 459.231,00 |
| 03.06.2026 | 18,26 | 18,36 | 17,73 | 18,11 | -1,90% | 509.338,00 |
| 02.06.2026 | 18,36 | 18,67 | 18,10 | 18,46 | 0,22% | 810.643,00 |
| 01.06.2026 | 18,63 | 19,01 | 18,22 | 18,42 | -2,28% | 569.685,00 |
| 29.05.2026 | 19,28 | 19,46 | 18,55 | 18,85 | -2,33% | 849.067,00 |
| 28.05.2026 | 19,04 | 19,55 | 19,02 | 19,30 | 1,05% | 621.218,00 |
| 27.05.2026 | 19,31 | 19,34 | 18,56 | 19,10 | 1,54% | 501.594,00 |
| 26.05.2026 | 18,45 | 19,12 | 18,45 | 18,81 | 2,17% | 670.766,00 |
| 22.05.2026 | 18,25 | 18,44 | 17,93 | 18,41 | 1,27% | 485.197,00 |
| 21.05.2026 | 18,07 | 18,37 | 17,76 | 18,18 | 0,66% | 1.656.978,00 |
| 20.05.2026 | 17,81 | 18,19 | 17,70 | 18,06 | 1,40% | 868.756,00 |
| 19.05.2026 | 17,28 | 17,91 | 17,00 | 17,81 | 3,55% | 725.146,00 |
| 18.05.2026 | 16,70 | 17,31 | 16,65 | 17,20 | 1,96% | 866.027,00 |
| 15.05.2026 | 17,27 | 17,53 | 16,76 | 16,87 | -2,40% | 679.289,00 |
| 14.05.2026 | 17,81 | 18,08 | 17,27 | 17,29 | -5,65% | 739.074,00 |
| 13.05.2026 | 17,50 | 18,57 | 17,43 | 18,32 | 4,69% | 971.189,00 |
| 12.05.2026 | 18,41 | 18,58 | 17,26 | 17,50 | -5,12% | 1.219.603,00 |
| 11.05.2026 | 19,13 | 19,41 | 18,33 | 18,45 | -2,92% | 1.359.763,00 |
| 08.05.2026 | 18,58 | 19,53 | 18,28 | 19,00 | -20,93% | 1.983.804,00 |
| 07.05.2026 | 24,01 | 24,35 | 23,87 | 24,03 | 0,54% | 373.521,00 |
| 06.05.2026 | 23,50 | 24,15 | 23,50 | 23,90 | 2,18% | 392.763,00 |
| 05.05.2026 | 23,06 | 23,46 | 22,75 | 23,39 | 2,86% | 366.945,00 |
| 04.05.2026 | 21,88 | 23,22 | 21,72 | 22,74 | 3,93% | 487.139,00 |
| 01.05.2026 | 21,98 | 22,26 | 21,64 | 21,88 | -0,36% | 353.190,00 |
| 30.04.2026 | 21,63 | 22,36 | 21,57 | 21,96 | 1,64% | 407.242,00 |
| 29.04.2026 | 21,50 | 21,86 | 21,48 | 21,61 | -0,99% | 268.688,00 |
| 28.04.2026 | 21,71 | 22,04 | 21,56 | 21,82 | 0,79% | 281.225,00 |
| 27.04.2026 | 21,47 | 22,06 | 21,46 | 21,65 | 1,12% | 329.613,00 |
| 24.04.2026 | 21,05 | 21,60 | 20,77 | 21,41 | 1,90% | 429.703,00 |
| 23.04.2026 | 20,99 | 21,23 | 20,77 | 21,01 | 0,00% | 302.590,00 |
| 22.04.2026 | 21,39 | 21,59 | 20,77 | 21,01 | -0,99% | 410.802,00 |
| 21.04.2026 | 22,38 | 22,66 | 21,10 | 21,22 | -7,44% | 684.196,00 |
| 20.04.2026 | 22,67 | 23,26 | 22,54 | 22,93 | 0,20% | 542.349,00 |
| 17.04.2026 | 22,20 | 23,00 | 21,98 | 22,88 | 4,91% | 537.832,00 |
| 16.04.2026 | 21,67 | 22,02 | 21,41 | 21,81 | 0,60% | 361.313,00 |
| 15.04.2026 | 21,38 | 21,76 | 21,19 | 21,68 | 1,40% | 389.357,00 |
| 14.04.2026 | 21,36 | 21,70 | 21,12 | 21,38 | 0,09% | 343.451,00 |
| 13.04.2026 | 20,17 | 21,48 | 20,17 | 21,36 | 4,86% | 577.873,00 |
| 10.04.2026 | 20,98 | 21,10 | 20,14 | 20,37 | -2,40% | 354.467,00 |
| 09.04.2026 | 20,32 | 21,19 | 20,32 | 20,87 | 2,30% | 519.316,00 |
| 08.04.2026 | 20,98 | 21,07 | 20,18 | 20,40 | -0,97% | 613.466,00 |
| 07.04.2026 | 20,39 | 20,81 | 20,26 | 20,60 | 0,10% | 351.463,00 |
| 06.04.2026 | 20,45 | 20,73 | 20,04 | 20,58 | 0,64% | 344.067,00 |
| 02.04.2026 | 19,95 | 20,66 | 19,88 | 20,45 | 1,04% | 390.454,00 |
| 01.04.2026 | 19,71 | 20,31 | 19,68 | 20,24 | 3,32% | 677.388,00 |
| 31.03.2026 | 19,53 | 19,99 | 19,27 | 19,59 | 1,93% | 534.427,00 |
| 30.03.2026 | 19,15 | 19,67 | 19,07 | 19,22 | 1,10% | 410.715,00 |
| 27.03.2026 | 19,60 | 19,64 | 18,92 | 19,01 | -2,51% | 346.015,00 |
| 26.03.2026 | 19,50 | 19,80 | 18,98 | 19,50 | -0,36% | 363.470,00 |
| 25.03.2026 | 19,45 | 19,96 | 19,39 | 19,57 | 1,77% | 317.563,00 |
| 24.03.2026 | 19,10 | 19,57 | 18,98 | 19,23 | 0,00% | 367.780,00 |
| 23.03.2026 | 20,04 | 20,08 | 19,23 | 19,23 | -1,38% | 414.859,00 |
| 20.03.2026 | 19,56 | 19,76 | 19,15 | 19,50 | -0,20% | 1.133.239,00 |
| 19.03.2026 | 19,23 | 19,82 | 19,06 | 19,54 | 2,84% | 583.123,00 |
| 18.03.2026 | 19,21 | 19,47 | 18,97 | 19,00 | -2,61% | 650.426,00 |
| 17.03.2026 | 19,48 | 20,00 | 19,48 | 19,51 | 0,52% | 635.572,00 |
| 16.03.2026 | 18,93 | 19,46 | 18,65 | 19,41 | 6,77% | 737.990,00 |
| 13.03.2026 | 18,23 | 18,46 | 17,81 | 18,18 | 0,03% | 604.648,00 |
| 12.03.2026 | 18,58 | 18,58 | 17,03 | 18,18 | -3,17% | 901.683,00 |
| 11.03.2026 | 18,91 | 19,50 | 18,52 | 18,77 | -0,74% | 548.286,00 |
| 10.03.2026 | 19,21 | 19,57 | 18,84 | 18,91 | -1,56% | 527.104,00 |
| 09.03.2026 | 18,97 | 19,37 | 18,52 | 19,21 | -0,67% | 629.901,00 |
| 06.03.2026 | 20,05 | 20,08 | 18,94 | 19,34 | -5,38% | 753.336,00 |
| 05.03.2026 | 19,67 | 20,60 | 19,54 | 20,44 | 2,40% | 725.948,00 |
| 04.03.2026 | 19,97 | 20,20 | 19,56 | 19,96 | 0,66% | 594.582,00 |
| 03.03.2026 | 20,35 | 21,07 | 19,81 | 19,83 | -5,62% | 740.572,00 |