40,830$
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 40,85 | 41,07 | 40,39 | 40,83 | -0,41% | 236.143,00 |
| 24.04.2024 | 40,70 | 41,20 | 40,43 | 41,00 | 0,22% | 218.270,00 |
| 23.04.2024 | 40,29 | 41,08 | 40,29 | 40,91 | 1,79% | 210.158,00 |
| 22.04.2024 | 40,31 | 40,75 | 39,93 | 40,19 | 0,45% | 345.090,00 |
| 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% | 329.460,00 |
| 17.04.2024 | 41,23 | 41,65 | 39,82 | 40,04 | -2,10% | 494.599,00 |
| 16.04.2024 | 40,58 | 41,43 | 40,41 | 40,90 | 0,29% | 305.212,00 |
| 15.04.2024 | 39,80 | 40,90 | 39,31 | 40,78 | 2,93% | 403.717,00 |
| 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% | 375.519,00 |
| 10.04.2024 | 40,08 | 40,50 | 39,64 | 40,03 | -2,08% | 403.814,00 |
| 09.04.2024 | 41,17 | 41,23 | 40,68 | 40,88 | -0,41% | 279.843,00 |
| 08.04.2024 | 41,96 | 42,16 | 41,01 | 41,05 | -1,77% | 230.925,00 |
| 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% | 314.992,00 |
| 03.04.2024 | 42,20 | 42,40 | 41,57 | 41,93 | -0,92% | 280.304,00 |
| 02.04.2024 | 43,11 | 43,15 | 42,07 | 42,32 | -2,49% | 421.283,00 |
| 01.04.2024 | 43,97 | 43,97 | 43,11 | 43,40 | -1,16% | 312.339,00 |
| 28.03.2024 | 43,76 | 44,83 | 43,76 | 43,91 | 0,90% | 453.253,00 |
| 27.03.2024 | 43,54 | 43,87 | 43,05 | 43,52 | 0,72% | 419.341,00 |
| 26.03.2024 | 43,98 | 43,98 | 42,84 | 43,21 | -0,96% | 365.308,00 |
| 25.03.2024 | 44,04 | 44,32 | 43,61 | 43,63 | -0,16% | 285.588,00 |
| 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 | 1,14% | 315.159,00 |
| 20.03.2024 | 44,61 | 44,89 | 44,00 | 44,03 | -1,21% | 316.947,00 |
| 19.03.2024 | 42,78 | 44,68 | 42,75 | 44,57 | 4,01% | 410.583,00 |
| 18.03.2024 | 43,05 | 43,40 | 42,16 | 42,85 | -0,46% | 322.902,00 |
| 15.03.2024 | 43,16 | 43,76 | 42,80 | 43,05 | -0,32% | 704.136,00 |
| 14.03.2024 | 43,37 | 43,52 | 42,96 | 43,19 | -0,83% | 447.286,00 |
| 13.03.2024 | 44,01 | 44,32 | 43,26 | 43,55 | -1,36% | 419.688,00 |
| 12.03.2024 | 43,82 | 44,24 | 43,17 | 44,15 | 0,78% | 524.307,00 |
| 11.03.2024 | 45,46 | 45,58 | 43,75 | 43,81 | -4,07% | 571.347,00 |
| 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% | 459.537,00 |
| 06.03.2024 | 48,00 | 48,00 | 45,77 | 46,29 | -2,32% | 510.911,00 |
| 05.03.2024 | 47,36 | 47,81 | 46,44 | 47,39 | 1,48% | 517.523,00 |
| 04.03.2024 | 46,47 | 46,96 | 45,49 | 46,70 | 1,04% | 658.376,00 |
| 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% | 1.798.171,00 |
| 28.02.2024 | 55,95 | 55,95 | 53,96 | 54,77 | -1,21% | 378.176,00 |
| 27.02.2024 | 55,85 | 56,38 | 55,06 | 55,44 | 0,64% | 501.947,00 |
| 26.02.2024 | 53,41 | 55,69 | 53,39 | 55,09 | 3,15% | 368.111,00 |
| 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% | 432.081,00 |
| 21.02.2024 | 52,16 | 52,82 | 51,08 | 51,15 | -2,42% | 469.207,00 |
| 20.02.2024 | 53,59 | 53,59 | 51,70 | 52,42 | -3,03% | 422.890,00 |
| 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% | 377.124,00 |
| 14.02.2024 | 55,24 | 55,88 | 54,80 | 54,93 | 0,33% | 243.079,00 |
| 13.02.2024 | 54,86 | 55,85 | 54,27 | 54,75 | -2,35% | 358.322,00 |
| 12.02.2024 | 55,91 | 56,45 | 55,38 | 56,07 | 0,83% | 325.727,00 |
| 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% | 376.981,00 |
| 07.02.2024 | 52,40 | 53,45 | 52,13 | 52,96 | 0,90% | 319.506,00 |
| 06.02.2024 | 52,24 | 52,72 | 51,26 | 52,49 | 0,34% | 590.446,00 |
| 05.02.2024 | 52,47 | 53,04 | 52,06 | 52,31 | -0,93% | 361.562,00 |
| 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% | 392.178,00 |
| 31.01.2024 | 55,14 | 55,28 | 53,32 | 53,38 | -2,84% | 367.094,00 |
| 30.01.2024 | 55,40 | 55,51 | 54,16 | 54,94 | -0,87% | 384.097,00 |
| 29.01.2024 | 54,49 | 55,56 | 53,82 | 55,42 | 2,86% | 1.156.537,00 |
| 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% | 361.119,00 |
| 24.01.2024 | 56,02 | 56,13 | 55,00 | 55,27 | -0,32% | 210.960,00 |
| 23.01.2024 | 56,19 | 56,77 | 55,25 | 55,45 | -0,84% | 201.986,00 |
| 22.01.2024 | 55,52 | 56,57 | 55,23 | 55,92 | 1,60% | 289.724,00 |
| 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% | 308.071,00 |
| 17.01.2024 | 55,02 | 56,37 | 54,92 | 56,14 | 1,13% | 345.538,00 |
| 16.01.2024 | 54,00 | 55,77 | 53,81 | 55,51 | 2,40% | 417.977,00 |
| 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% | 720.046,00 |
| 10.01.2024 | 56,97 | 57,25 | 53,58 | 54,82 | -3,45% | 1.212.224,00 |
| 09.01.2024 | 58,64 | 58,64 | 56,07 | 56,78 | -4,44% | 625.277,00 |
| 08.01.2024 | 63,31 | 63,96 | 56,42 | 59,42 | -5,29% | 965.093,00 |
| 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% | 541.828,00 |
| 03.01.2024 | 62,26 | 63,15 | 60,86 | 61,04 | -2,01% | 524.736,00 |
| 02.01.2024 | 61,78 | 62,41 | 60,08 | 62,29 | 0,71% | 428.696,00 |
| 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% | 342.704,00 |
| 27.12.2023 | 62,96 | 63,67 | 61,62 | 62,96 | 0,72% | 306.411,00 |
| 26.12.2023 | 61,00 | 63,50 | 61,00 | 62,51 | 2,61% | 647.744,00 |
| 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% | 203.218,00 |
| 20.12.2023 | 60,54 | 60,72 | 58,54 | 58,54 | -3,18% | 305.953,00 |
| 19.12.2023 | 58,25 | 60,49 | 58,24 | 60,46 | 4,13% | 377.218,00 |
| 18.12.2023 | 57,33 | 58,10 | 56,68 | 58,06 | 2,58% | 341.041,00 |
| 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% | 801.260,00 |
| 13.12.2023 | 59,14 | 62,15 | 58,64 | 61,83 | 5,44% | 877.279,00 |
| 12.12.2023 | 57,10 | 58,79 | 56,20 | 58,64 | 2,81% | 439.981,00 |
| 11.12.2023 | 57,05 | 58,31 | 56,60 | 57,04 | 0,48% | 285.486,00 |
| 08.12.2023 | 57,09 | 57,24 | 56,10 | 56,77 | -0,56% | 238.592,00 |
| 07.12.2023 | 57,94 | 58,36 | 56,06 | 57,09 | -1,99% | 311.539,00 |
| 06.12.2023 | 58,25 | 59,94 | 58,13 | 58,25 | 0,05% | 395.764,00 |
| 05.12.2023 | 59,81 | 59,93 | 57,45 | 58,22 | -2,84% | 485.942,00 |
| 04.12.2023 | 58,02 | 61,20 | 58,00 | 59,92 | 3,45% | 757.502,00 |
| 01.12.2023 | 56,89 | 58,58 | 56,12 | 57,92 | 2,77% | 457.089,00 |