Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,49 | 17,53 | 17,46 | 17,48 | -2,65% | - |
| 25.02.2021 | 18,19 | 18,35 | 0,00 | 17,95 | -2,29% | - |
| 24.02.2021 | 18,08 | 18,47 | 18,07 | 18,37 | 3,14% | - |
| 23.02.2021 | 17,99 | 18,06 | 17,53 | 17,81 | -1,82% | - |
| 22.02.2021 | 18,22 | 18,44 | 18,08 | 18,14 | -1,95% | - |
| 19.02.2021 | 18,48 | 18,61 | 18,37 | 18,50 | 0,52% | - |
| 18.02.2021 | 18,52 | 18,61 | 18,34 | 18,41 | -1,66% | - |
| 17.02.2021 | 18,73 | 18,73 | 18,72 | 18,72 | 1,71% | - |
| 16.02.2021 | 18,70 | 18,70 | 18,25 | 18,40 | -2,23% | - |
| 12.02.2021 | 18,99 | 19,19 | 18,82 | 18,82 | -1,34% | - |
| 11.02.2021 | 18,87 | 19,22 | 18,87 | 19,08 | 0,98% | - |
| 10.02.2021 | 18,60 | 18,98 | 0,00 | 18,89 | -0,26% | - |
| 09.02.2021 | 18,82 | 19,18 | 18,82 | 18,94 | 0,42% | - |
| 08.02.2021 | 19,07 | 19,09 | 18,70 | 18,86 | -1,15% | - |
| 05.02.2021 | 18,78 | 19,11 | 18,51 | 19,08 | 0,13% | - |
| 04.02.2021 | 18,55 | 19,14 | 18,52 | 19,06 | 3,56% | - |
| 03.02.2021 | 18,31 | 18,69 | 18,03 | 18,40 | -0,97% | - |
| 02.02.2021 | 18,64 | 18,81 | 18,47 | 18,58 | 0,43% | - |
| 01.02.2021 | 18,13 | 18,58 | 17,98 | 18,50 | 1,09% | - |
| 29.01.2021 | 18,81 | 18,85 | 18,02 | 18,30 | -1,64% | - |
| 28.01.2021 | 18,61 | 18,61 | 18,61 | 18,61 | -1,35% | - |
| 27.01.2021 | 18,78 | 19,33 | 18,71 | 18,86 | -1,26% | - |
| 26.01.2021 | 19,18 | 19,28 | 19,05 | 19,10 | 0,21% | - |
| 25.01.2021 | 18,87 | 19,09 | 18,55 | 19,06 | 1,65% | - |
| 22.01.2021 | 18,42 | 18,97 | 18,36 | 18,75 | 1,54% | - |
| 21.01.2021 | 18,42 | 18,48 | 18,42 | 18,47 | -0,75% | - |
| 20.01.2021 | 18,45 | 18,67 | 18,17 | 18,61 | -0,19% | - |
| 19.01.2021 | 18,65 | 18,80 | 18,51 | 18,64 | -0,32% | - |
| 15.01.2021 | 18,90 | 19,33 | 18,68 | 18,70 | -2,83% | - |
| 14.01.2021 | 19,46 | 19,54 | 19,12 | 19,25 | -0,88% | - |
| 13.01.2021 | 19,48 | 19,64 | 18,91 | 19,42 | -0,49% | - |
| 12.01.2021 | 19,54 | 19,69 | 19,41 | 19,51 | -0,18% | - |
| 11.01.2021 | 19,71 | 19,71 | 19,46 | 19,55 | -1,46% | - |
| 08.01.2021 | 19,56 | 19,86 | 19,36 | 19,84 | -4,02% | - |
| 07.01.2021 | 20,29 | 20,90 | 20,24 | 20,67 | 2,07% | - |
| 06.01.2021 | 20,40 | 20,59 | 19,91 | 20,25 | 1,20% | - |
| 05.01.2021 | 20,03 | 20,21 | 19,93 | 20,01 | -0,69% | - |
| 04.01.2021 | 20,30 | 20,30 | 19,82 | 20,15 | -0,17% | - |
| 31.12.2020 | 19,89 | 20,22 | 19,83 | 20,18 | 1,71% | - |
| 30.12.2020 | 19,81 | 20,14 | 19,71 | 19,84 | 0,10% | - |
| 29.12.2020 | 20,12 | 20,20 | 19,49 | 19,82 | 1,25% | - |
| 28.12.2020 | 19,92 | 19,92 | 19,46 | 19,58 | 2,86% | - |
| 24.12.2020 | 19,03 | 19,61 | 18,93 | 19,03 | 0,42% | - |
| 23.12.2020 | 18,95 | 19,08 | 18,80 | 18,95 | 0,32% | - |
| 22.12.2020 | 19,02 | 19,03 | 18,77 | 18,89 | 0,27% | - |
| 21.12.2020 | 18,65 | 18,89 | 18,64 | 18,84 | -0,45% | - |
| 18.12.2020 | 18,45 | 19,12 | 18,30 | 18,93 | 3,70% | - |
| 17.12.2020 | 18,58 | 18,78 | 18,22 | 18,25 | -0,41% | - |
| 16.12.2020 | 18,76 | 18,80 | 18,33 | 18,33 | -2,84% | - |
| 15.12.2020 | 18,73 | 18,91 | 18,62 | 18,86 | 4,49% | - |
| 14.12.2020 | 18,86 | 18,87 | 16,16 | 18,05 | -3,24% | - |
| 11.12.2020 | 18,90 | 19,07 | 18,60 | 18,66 | -3,34% | - |
| 10.12.2020 | 19,19 | 19,70 | 18,87 | 19,30 | 1,90% | - |
| 09.12.2020 | 18,94 | 18,94 | 18,94 | 18,94 | 3,07% | - |
| 08.12.2020 | 18,46 | 19,27 | 18,33 | 18,38 | -0,14% | - |
| 07.12.2020 | 18,55 | 18,66 | 18,40 | 18,40 | -3,03% | - |
| 04.12.2020 | 18,57 | 19,02 | 18,53 | 18,98 | 2,18% | - |
| 03.12.2020 | 17,96 | 18,61 | 17,91 | 18,57 | 4,03% | - |
| 02.12.2020 | 17,84 | 17,92 | 17,11 | 17,85 | -0,58% | - |
| 01.12.2020 | 17,94 | 18,14 | 17,81 | 17,96 | 1,50% | - |
| 30.11.2020 | 17,89 | 18,25 | 17,69 | 17,69 | -3,52% | - |
| 27.11.2020 | 17,98 | 18,38 | 17,98 | 18,34 | 0,94% | - |
| 25.11.2020 | 17,83 | 18,17 | 17,69 | 18,17 | 0,89% | - |
| 24.11.2020 | 18,06 | 18,35 | 17,85 | 18,01 | 0,50% | - |
| 23.11.2020 | 18,22 | 18,28 | 17,81 | 17,92 | -2,53% | - |
| 20.11.2020 | 18,21 | 18,51 | 18,06 | 18,38 | 0,22% | - |
| 19.11.2020 | 18,25 | 18,35 | 18,25 | 18,34 | -1,03% | - |
| 18.11.2020 | 19,11 | 19,17 | 18,53 | 18,53 | -3,69% | - |
| 17.11.2020 | 19,24 | 19,24 | 19,24 | 19,24 | -1,41% | - |
| 16.11.2020 | 19,44 | 19,66 | 19,28 | 19,52 | 0,88% | - |
| 13.11.2020 | 19,25 | 19,55 | 19,17 | 19,35 | 1,15% | - |
| 12.11.2020 | 19,22 | 19,55 | 18,88 | 19,13 | -2,05% | - |
| 11.11.2020 | 19,31 | 20,31 | 19,15 | 19,53 | -1,21% | - |
| 10.11.2020 | 19,27 | 20,07 | 19,09 | 19,77 | 3,43% | - |
| 09.11.2020 | 19,96 | 20,20 | 19,10 | 19,11 | -0,93% | - |
| 06.11.2020 | 20,11 | 20,28 | 18,83 | 19,29 | -6,34% | - |
| 05.11.2020 | 20,82 | 21,07 | 20,49 | 20,60 | -0,22% | - |
| 04.11.2020 | 20,91 | 21,37 | 0,00 | 20,64 | 1,20% | - |
| 03.11.2020 | 20,14 | 20,47 | 20,06 | 20,40 | 3,08% | - |
| 02.11.2020 | 20,23 | 20,23 | 19,65 | 19,79 | 1,31% | - |
| 30.10.2020 | 19,80 | 19,88 | 0,00 | 19,53 | -3,15% | - |
| 29.10.2020 | 19,34 | 20,33 | 19,28 | 20,17 | 3,30% | - |
| 28.10.2020 | 19,29 | 19,67 | 19,03 | 19,52 | -1,86% | - |
| 27.10.2020 | 20,27 | 20,39 | 19,88 | 19,89 | -2,09% | - |
| 26.10.2020 | 20,44 | 20,61 | 20,06 | 20,32 | -2,52% | - |
| 23.10.2020 | 20,51 | 20,89 | 20,51 | 20,84 | 1,31% | - |
| 22.10.2020 | 20,60 | 20,69 | 20,29 | 20,57 | 0,73% | - |
| 21.10.2020 | 20,68 | 20,70 | 20,36 | 20,42 | 0,76% | - |
| 20.10.2020 | 21,01 | 21,01 | 20,15 | 20,27 | -2,43% | - |
| 19.10.2020 | 21,02 | 21,10 | 20,73 | 20,77 | -0,98% | - |
| 16.10.2020 | 21,11 | 21,42 | 20,90 | 20,98 | 0,24% | - |
| 15.10.2020 | 20,73 | 20,98 | 20,61 | 20,93 | 0,02% | - |
| 14.10.2020 | 21,06 | 21,23 | 20,79 | 20,92 | -0,99% | - |
| 13.10.2020 | 20,94 | 21,41 | 20,78 | 21,13 | -0,68% | - |
| 12.10.2020 | 21,02 | 21,36 | 21,02 | 21,28 | 0,02% | - |
| 09.10.2020 | 21,06 | 21,36 | 21,04 | 21,27 | 2,01% | - |
| 08.10.2020 | 20,85 | 21,10 | 20,75 | 20,85 | 2,11% | - |
| 07.10.2020 | 20,30 | 20,50 | 20,09 | 20,42 | 0,69% | - |
| 06.10.2020 | 20,02 | 20,59 | 19,86 | 20,28 | 0,75% | - |
| 05.10.2020 | 20,14 | 20,71 | 19,88 | 20,13 | 5,81% | - |