42,470$
-0,45%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 42,99 | 43,13 | 42,03 | 42,46 | -0,47% | 353.239,00 |
02.05.2024 | 42,43 | 43,30 | 41,92 | 42,66 | 1,47% | 235.583,00 |
01.05.2024 | 41,41 | 42,37 | 41,21 | 42,04 | 1,92% | 396.157,00 |
30.04.2024 | 42,02 | 42,30 | 41,22 | 41,25 | -1,83% | 297.155,00 |
29.04.2024 | 41,15 | 42,36 | 41,15 | 42,02 | 2,21% | 344.280,00 |
26.04.2024 | 40,77 | 41,42 | 40,50 | 41,11 | 0,69% | 263.601,00 |
25.04.2024 | 40,85 | 41,07 | 40,39 | 40,83 | -0,41% | 234.504,00 |
24.04.2024 | 40,70 | 41,20 | 40,43 | 41,00 | 0,22% | 218.219,00 |
23.04.2024 | 40,29 | 41,08 | 40,29 | 40,91 | 1,79% | 209.759,00 |
22.04.2024 | 40,31 | 40,75 | 39,93 | 40,19 | 0,45% | 302.942,00 |
19.04.2024 | 38,52 | 40,06 | 38,48 | 40,01 | 3,57% | 410.104,00 |
18.04.2024 | 40,02 | 40,02 | 38,43 | 38,63 | -3,52% | 280.588,00 |
17.04.2024 | 41,23 | 41,65 | 39,82 | 40,04 | -2,10% | 426.010,00 |
16.04.2024 | 40,58 | 41,43 | 40,41 | 40,90 | 0,29% | 273.934,00 |
15.04.2024 | 39,80 | 40,90 | 39,31 | 40,78 | 2,93% | 403.383,00 |
12.04.2024 | 40,01 | 40,18 | 38,95 | 39,62 | -1,25% | 392.144,00 |
11.04.2024 | 40,35 | 40,49 | 39,81 | 40,12 | 0,22% | 330.996,00 |
10.04.2024 | 40,08 | 40,50 | 39,64 | 40,03 | -2,08% | 358.619,00 |
09.04.2024 | 41,17 | 41,23 | 40,68 | 40,88 | -0,41% | 246.588,00 |
08.04.2024 | 41,96 | 42,16 | 41,01 | 41,05 | -1,77% | 197.764,00 |
05.04.2024 | 41,34 | 42,01 | 41,01 | 41,79 | 0,65% | 369.048,00 |
04.04.2024 | 42,40 | 42,47 | 41,29 | 41,52 | -0,98% | 311.556,00 |
03.04.2024 | 42,20 | 42,40 | 41,57 | 41,93 | -0,92% | 227.757,00 |
02.04.2024 | 43,11 | 43,15 | 42,07 | 42,32 | -2,49% | 331.176,00 |
01.04.2024 | 43,97 | 43,97 | 43,11 | 43,40 | -1,16% | 262.814,00 |
28.03.2024 | 43,76 | 44,83 | 43,76 | 43,91 | 0,97% | 453.253,00 |
27.03.2024 | 43,54 | 43,87 | 43,05 | 43,49 | 0,65% | 360.906,00 |
26.03.2024 | 43,98 | 43,98 | 42,84 | 43,21 | -0,96% | 328.236,00 |
25.03.2024 | 44,04 | 44,32 | 43,61 | 43,63 | -0,16% | 285.349,00 |
22.03.2024 | 44,45 | 44,47 | 43,45 | 43,70 | -1,86% | 310.944,00 |
21.03.2024 | 44,28 | 44,63 | 43,70 | 44,53 | 1,09% | 249.014,00 |
20.03.2024 | 44,61 | 44,89 | 44,00 | 44,05 | -1,17% | 269.668,00 |
19.03.2024 | 42,78 | 44,68 | 42,75 | 44,57 | 4,01% | 410.552,00 |
18.03.2024 | 43,05 | 43,40 | 42,16 | 42,85 | -0,46% | 320.949,00 |
15.03.2024 | 43,16 | 43,76 | 42,80 | 43,05 | -0,35% | 704.136,00 |
14.03.2024 | 43,37 | 43,52 | 42,96 | 43,20 | -0,86% | 365.134,00 |
13.03.2024 | 44,01 | 44,32 | 43,26 | 43,58 | -1,30% | 329.893,00 |
12.03.2024 | 43,82 | 44,24 | 43,17 | 44,15 | 0,78% | 524.182,00 |
11.03.2024 | 45,46 | 45,58 | 43,75 | 43,81 | -4,07% | 567.954,00 |
08.03.2024 | 46,53 | 47,05 | 45,43 | 45,67 | -2,33% | 427.526,00 |
07.03.2024 | 45,08 | 47,07 | 45,00 | 46,76 | 1,02% | 459.518,00 |
06.03.2024 | 48,00 | 48,00 | 45,77 | 46,29 | -2,32% | 432.258,00 |
05.03.2024 | 47,36 | 47,81 | 46,44 | 47,39 | 1,48% | 483.278,00 |
04.03.2024 | 46,47 | 46,96 | 45,49 | 46,70 | 1,04% | 620.842,00 |
01.03.2024 | 47,08 | 47,08 | 45,17 | 46,22 | -0,75% | 1.132.652,00 |
29.02.2024 | 49,81 | 50,35 | 44,58 | 46,57 | -14,97% | 1.773.011,00 |
28.02.2024 | 55,95 | 55,95 | 53,96 | 54,77 | -1,21% | 324.455,00 |
27.02.2024 | 55,85 | 56,38 | 55,06 | 55,44 | 0,64% | 412.536,00 |
26.02.2024 | 53,41 | 55,69 | 53,39 | 55,09 | 3,15% | 367.319,00 |
23.02.2024 | 52,30 | 53,55 | 51,91 | 53,41 | 2,97% | 289.060,00 |
22.02.2024 | 51,34 | 52,38 | 51,26 | 51,87 | 1,41% | 353.088,00 |
21.02.2024 | 52,16 | 52,82 | 51,08 | 51,15 | -2,42% | 421.275,00 |
20.02.2024 | 53,59 | 53,59 | 51,70 | 52,42 | -3,03% | 384.631,00 |
16.02.2024 | 55,40 | 55,58 | 53,68 | 54,06 | -2,61% | 348.756,00 |
15.02.2024 | 55,00 | 55,61 | 54,04 | 55,51 | 1,06% | 352.586,00 |
14.02.2024 | 55,24 | 55,88 | 54,80 | 54,93 | 0,33% | 240.926,00 |
13.02.2024 | 54,86 | 55,85 | 54,27 | 54,75 | -2,35% | 356.437,00 |
12.02.2024 | 55,91 | 56,45 | 55,38 | 56,07 | 0,83% | 282.816,00 |
09.02.2024 | 55,07 | 56,12 | 54,70 | 55,61 | 1,91% | 354.517,00 |
08.02.2024 | 53,09 | 54,72 | 52,79 | 54,57 | 3,04% | 336.238,00 |
07.02.2024 | 52,40 | 53,45 | 52,13 | 52,96 | 0,90% | 319.474,00 |
06.02.2024 | 52,24 | 52,72 | 51,26 | 52,49 | 0,34% | 549.921,00 |
05.02.2024 | 52,47 | 53,04 | 52,06 | 52,31 | -0,93% | 311.189,00 |
02.02.2024 | 53,10 | 53,41 | 52,25 | 52,80 | -1,29% | 387.059,00 |
01.02.2024 | 53,56 | 53,68 | 52,01 | 53,49 | 0,21% | 391.956,00 |
31.01.2024 | 55,14 | 55,28 | 53,32 | 53,38 | -2,84% | 320.449,00 |
30.01.2024 | 55,40 | 55,51 | 54,16 | 54,94 | -0,87% | 383.893,00 |
29.01.2024 | 54,49 | 55,56 | 53,82 | 55,42 | 2,86% | 1.107.138,00 |
26.01.2024 | 54,09 | 54,60 | 53,41 | 53,88 | 1,20% | 538.289,00 |
25.01.2024 | 55,59 | 55,86 | 52,93 | 53,24 | -3,67% | 359.167,00 |
24.01.2024 | 56,02 | 56,13 | 55,00 | 55,27 | -0,32% | 175.245,00 |
23.01.2024 | 56,19 | 56,77 | 55,25 | 55,45 | -0,84% | 201.772,00 |
22.01.2024 | 55,52 | 56,57 | 55,23 | 55,92 | 1,60% | 289.448,00 |
19.01.2024 | 56,70 | 56,88 | 54,11 | 55,04 | -2,46% | 438.635,00 |
18.01.2024 | 56,44 | 56,45 | 55,30 | 56,43 | 0,52% | 285.110,00 |
17.01.2024 | 55,02 | 56,37 | 54,92 | 56,14 | 1,13% | 344.797,00 |
16.01.2024 | 54,00 | 55,77 | 53,81 | 55,51 | 2,40% | 374.466,00 |
12.01.2024 | 54,28 | 54,80 | 53,53 | 54,21 | 0,33% | 605.982,00 |
11.01.2024 | 54,60 | 54,64 | 52,33 | 54,03 | -1,44% | 718.384,00 |
10.01.2024 | 56,97 | 57,25 | 53,58 | 54,82 | -3,45% | 1.192.327,00 |
09.01.2024 | 58,64 | 58,64 | 56,07 | 56,78 | -4,44% | 582.951,00 |
08.01.2024 | 63,31 | 63,96 | 56,42 | 59,42 | -5,29% | 892.634,00 |
05.01.2024 | 63,45 | 65,93 | 62,45 | 62,74 | -1,12% | 613.978,00 |
04.01.2024 | 61,66 | 64,42 | 61,50 | 63,45 | 3,95% | 485.532,00 |
03.01.2024 | 62,26 | 63,15 | 60,86 | 61,04 | -2,01% | 524.516,00 |
02.01.2024 | 61,78 | 62,41 | 60,08 | 62,29 | 0,71% | 380.561,00 |
29.12.2023 | 62,20 | 62,87 | 60,85 | 61,85 | -0,51% | 448.882,00 |
28.12.2023 | 63,10 | 63,15 | 62,10 | 62,17 | -1,25% | 339.785,00 |
27.12.2023 | 62,96 | 63,67 | 61,62 | 62,96 | 0,72% | 272.761,00 |
26.12.2023 | 61,00 | 63,50 | 61,00 | 62,51 | 2,61% | 622.913,00 |
22.12.2023 | 60,42 | 61,47 | 59,94 | 60,92 | 1,60% | 314.490,00 |
21.12.2023 | 59,35 | 59,97 | 58,62 | 59,96 | 2,43% | 201.941,00 |
20.12.2023 | 60,54 | 60,72 | 58,54 | 58,54 | -3,18% | 240.010,00 |
19.12.2023 | 58,25 | 60,49 | 58,24 | 60,46 | 4,13% | 375.946,00 |
18.12.2023 | 57,33 | 58,10 | 56,68 | 58,06 | 2,58% | 340.923,00 |
15.12.2023 | 58,39 | 58,70 | 54,06 | 56,60 | -2,68% | 926.185,00 |
14.12.2023 | 62,50 | 62,72 | 57,24 | 58,16 | -5,94% | 796.878,00 |
13.12.2023 | 59,14 | 62,15 | 58,64 | 61,83 | 5,44% | 764.661,00 |
12.12.2023 | 57,10 | 58,79 | 56,20 | 58,64 | 2,81% | 439.004,00 |
11.12.2023 | 57,05 | 58,31 | 56,60 | 57,04 | 0,48% | 250.879,00 |