21,275€
1,55%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,70 | 21,12 | 20,70 | 21,04 | 0,43% | - |
| 24.04.2025 | 20,23 | 20,97 | 20,23 | 20,95 | 1,31% | - |
| 23.04.2025 | 20,74 | 20,85 | 20,68 | 20,68 | -0,14% | - |
| 22.04.2025 | 19,96 | 20,71 | 19,96 | 20,71 | 1,17% | - |
| 17.04.2025 | 19,85 | 20,47 | 19,85 | 20,47 | 3,36% | - |
| 16.04.2025 | 20,04 | 20,04 | 19,81 | 19,81 | -4,74% | - |
| 15.04.2025 | 20,99 | 20,99 | 20,79 | 20,79 | -1,56% | - |
| 14.04.2025 | 20,76 | 21,13 | 20,76 | 21,12 | 0,57% | - |
| 11.04.2025 | 20,51 | 21,00 | 20,06 | 21,00 | -6,00% | - |
| 10.04.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 7,87% | - |
| 09.04.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -3,72% | - |
| 08.04.2025 | 22,43 | 22,43 | 21,51 | 21,51 | -7,48% | - |
| 07.04.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -2,72% | - |
| 04.04.2025 | 24,01 | 24,08 | 23,90 | 23,90 | -1,28% | - |
| 03.04.2025 | 24,32 | 24,32 | 24,21 | 24,21 | -5,13% | - |
| 02.04.2025 | 25,68 | 25,68 | 25,52 | 25,52 | -2,67% | - |
| 01.04.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 1,90% | - |
| 31.03.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,31% | - |
| 28.03.2025 | 25,87 | 25,87 | 25,81 | 25,81 | -0,54% | - |
| 27.03.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,66% | - |
| 26.03.2025 | 25,79 | 25,79 | 25,78 | 25,78 | -0,15% | - |
| 25.03.2025 | 25,83 | 25,83 | 25,82 | 25,82 | 0,43% | - |
| 24.03.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 2,02% | - |
| 21.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,32% | - |
| 20.03.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,12% | - |
| 19.03.2025 | 24,51 | 25,09 | 24,51 | 25,09 | 1,05% | - |
| 18.03.2025 | 24,82 | 24,83 | 24,82 | 24,83 | 1,02% | - |
| 17.03.2025 | 23,89 | 24,58 | 23,89 | 24,58 | 3,41% | - |
| 14.03.2025 | 23,77 | 23,77 | 23,77 | 23,77 | 0,46% | - |
| 13.03.2025 | 23,70 | 23,70 | 23,66 | 23,66 | -4,48% | - |
| 12.03.2025 | 24,77 | 24,77 | 24,77 | 24,77 | -3,96% | - |
| 11.03.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -0,77% | - |
| 10.03.2025 | 25,99 | 25,99 | 25,99 | 25,99 | 1,21% | - |
| 07.03.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,82% | - |
| 06.03.2025 | 25,47 | 25,47 | 25,47 | 25,47 | -0,59% | - |
| 05.03.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,47% | - |
| 04.03.2025 | 25,73 | 25,74 | 25,73 | 25,74 | -4,13% | - |
| 03.03.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -3,42% | - |
| 28.02.2025 | 27,45 | 28,60 | 27,45 | 27,80 | -5,31% | 100,00 |
| 27.02.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -2,33% | - |
| 26.02.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,89% | - |
| 25.02.2025 | 30,35 | 30,35 | 30,33 | 30,33 | -2,73% | - |
| 24.02.2025 | 29,42 | 31,18 | 29,42 | 31,18 | 6,31% | 165,00 |
| 21.02.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -0,44% | - |
| 20.02.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 1,80% | - |
| 19.02.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -1,80% | - |
| 18.02.2025 | 29,47 | 29,47 | 29,47 | 29,47 | 1,24% | - |
| 17.02.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -2,61% | - |
| 14.02.2025 | 29,89 | 29,89 | 29,89 | 29,89 | -0,57% | - |
| 13.02.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -1,73% | - |
| 12.02.2025 | 30,59 | 30,59 | 30,59 | 30,59 | -0,33% | - |
| 11.02.2025 | 30,69 | 30,69 | 30,69 | 30,69 | -0,26% | - |
| 10.02.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -1,00% | - |
| 07.02.2025 | 31,08 | 31,08 | 31,08 | 31,08 | -0,16% | - |
| 06.02.2025 | 31,11 | 31,13 | 31,11 | 31,13 | -0,70% | - |
| 05.02.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -1,38% | - |
| 04.02.2025 | 31,79 | 31,79 | 31,79 | 31,79 | -3,96% | - |
| 03.02.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -4,28% | - |
| 31.01.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 0,14% | - |
| 30.01.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -1,51% | - |
| 29.01.2025 | 35,06 | 35,06 | 35,06 | 35,06 | 0,34% | - |
| 28.01.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 2,43% | - |
| 27.01.2025 | 34,11 | 34,11 | 34,11 | 34,11 | -0,50% | - |
| 24.01.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 0,23% | - |
| 23.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,23% | - |
| 22.01.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 0,80% | - |
| 21.01.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -0,85% | - |
| 20.01.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -0,20% | - |
| 17.01.2025 | 34,21 | 34,21 | 34,21 | 34,21 | 0,85% | - |
| 16.01.2025 | 34,77 | 34,77 | 33,92 | 33,92 | -7,85% | 50,00 |
| 15.01.2025 | 36,81 | 36,81 | 36,81 | 36,81 | 0,93% | - |
| 14.01.2025 | 36,48 | 36,48 | 36,47 | 36,47 | 0,30% | - |
| 13.01.2025 | 35,04 | 36,36 | 35,04 | 36,36 | 3,74% | - |
| 10.01.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,09% | - |
| 09.01.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 4,20% | - |
| 08.01.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -3,78% | - |
| 07.01.2025 | 35,00 | 35,00 | 34,93 | 34,93 | 0,69% | - |
| 06.01.2025 | 34,71 | 34,71 | 34,69 | 34,69 | -0,72% | 30,00 |
| 03.01.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -2,70% | - |
| 02.01.2025 | 35,39 | 35,91 | 35,39 | 35,91 | 0,73% | 57,00 |
| 30.12.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -1,60% | - |
| 27.12.2024 | 36,15 | 36,23 | 36,15 | 36,23 | -2,40% | - |
| 23.12.2024 | 37,12 | 37,12 | 37,12 | 37,12 | -0,91% | - |
| 20.12.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,21% | - |
| 19.12.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -2,32% | - |
| 18.12.2024 | 38,43 | 38,43 | 38,43 | 38,43 | -3,20% | - |
| 17.12.2024 | 38,30 | 39,70 | 38,30 | 39,70 | -2,48% | 50,00 |
| 16.12.2024 | 39,71 | 40,71 | 39,71 | 40,71 | -3,19% | 61,00 |
| 13.12.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 1,79% | - |
| 12.12.2024 | 40,81 | 41,86 | 40,81 | 41,31 | -1,62% | 90,00 |
| 11.12.2024 | 40,98 | 41,99 | 40,98 | 41,99 | 2,41% | 95,00 |
| 10.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,02% | - |
| 09.12.2024 | 41,01 | 41,01 | 41,01 | 41,01 | 0,74% | - |
| 06.12.2024 | 40,71 | 40,71 | 40,71 | 40,71 | -2,09% | - |
| 05.12.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -1,70% | - |
| 04.12.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -2,11% | - |
| 03.12.2024 | 43,21 | 43,21 | 43,21 | 43,21 | 2,32% | - |
| 02.12.2024 | 42,23 | 42,23 | 42,23 | 42,23 | -0,47% | - |
| 29.11.2024 | 42,43 | 42,43 | 42,43 | 42,43 | -0,05% | - |
| 28.11.2024 | 42,41 | 42,45 | 42,41 | 42,45 | 1,97% | - |