42,283$
0,32%
Echtzeit-Aktienkurs Amphastar Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Amphastar Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 42,35 | 42,57 | 41,41 | 42,33 | 0,43% | 352.375,00 |
| 30.05.2024 | 41,73 | 42,52 | 41,73 | 42,15 | 1,22% | 148.145,00 |
| 29.05.2024 | 41,65 | 42,04 | 41,45 | 41,64 | -0,80% | 201.666,00 |
| 28.05.2024 | 43,42 | 43,50 | 41,78 | 41,98 | -2,97% | 377.085,00 |
| 24.05.2024 | 43,35 | 43,75 | 42,91 | 43,26 | -0,21% | 226.682,00 |
| 23.05.2024 | 43,56 | 43,90 | 42,87 | 43,35 | -0,25% | 247.784,00 |
| 22.05.2024 | 42,25 | 44,14 | 42,19 | 43,46 | 3,70% | 325.091,00 |
| 21.05.2024 | 43,02 | 43,35 | 41,89 | 41,91 | -2,69% | 285.963,00 |
| 20.05.2024 | 43,52 | 43,95 | 42,89 | 43,07 | -0,94% | 269.722,00 |
| 17.05.2024 | 42,62 | 43,60 | 42,19 | 43,48 | 1,73% | 328.465,00 |
| 16.05.2024 | 42,30 | 42,81 | 41,71 | 42,74 | 0,71% | 376.856,00 |
| 15.05.2024 | 41,54 | 42,63 | 41,30 | 42,44 | 2,76% | 464.992,00 |
| 14.05.2024 | 43,21 | 43,28 | 41,27 | 41,30 | -2,53% | 566.213,00 |
| 13.05.2024 | 42,30 | 42,50 | 41,21 | 42,37 | 0,38% | 378.389,00 |
| 10.05.2024 | 42,53 | 42,85 | 41,26 | 42,21 | -0,54% | 595.849,00 |
| 09.05.2024 | 45,56 | 46,62 | 42,15 | 42,44 | 0,54% | 450.925,00 |
| 08.05.2024 | 42,84 | 43,29 | 42,09 | 42,21 | -1,39% | 433.724,00 |
| 07.05.2024 | 42,82 | 43,47 | 41,94 | 42,80 | 0,24% | 250.442,00 |
| 06.05.2024 | 42,74 | 43,39 | 42,47 | 42,70 | 0,57% | 209.637,00 |
| 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 | 1,38% | 280.813,00 |
| 01.05.2024 | 41,41 | 42,37 | 41,21 | 42,08 | 2,01% | 434.952,00 |
| 30.04.2024 | 42,02 | 42,30 | 41,21 | 41,25 | -1,83% | 354.835,00 |
| 29.04.2024 | 41,15 | 42,36 | 41,15 | 42,02 | 2,21% | 344.878,00 |
| 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% | 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 | 1,84% | 210.158,00 |
| 22.04.2024 | 40,31 | 40,75 | 39,93 | 40,17 | 0,40% | 345.090,00 |
| 19.04.2024 | 38,52 | 40,06 | 38,48 | 40,01 | 3,52% | 410.104,00 |
| 18.04.2024 | 40,02 | 40,02 | 38,43 | 38,65 | -3,50% | 329.460,00 |
| 17.04.2024 | 41,23 | 41,65 | 39,82 | 40,05 | -2,08% | 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 | -1,32% | 392.144,00 |
| 11.04.2024 | 40,35 | 40,49 | 39,81 | 40,15 | 0,25% | 375.519,00 |
| 10.04.2024 | 40,08 | 40,50 | 39,64 | 40,05 | -2,08% | 403.814,00 |
| 09.04.2024 | 41,17 | 41,23 | 40,68 | 40,90 | -0,37% | 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 | -1,00% | 314.992,00 |
| 03.04.2024 | 42,20 | 42,40 | 41,57 | 41,94 | -0,90% | 280.304,00 |
| 02.04.2024 | 43,11 | 43,15 | 42,07 | 42,32 | -2,58% | 421.283,00 |
| 01.04.2024 | 43,97 | 43,97 | 43,11 | 43,44 | -1,07% | 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 | 0,97% | 459.537,00 |
| 06.03.2024 | 48,00 | 48,00 | 45,77 | 46,31 | -2,16% | 510.911,00 |
| 05.03.2024 | 47,36 | 47,81 | 46,44 | 47,33 | 1,39% | 517.523,00 |
| 04.03.2024 | 46,47 | 46,96 | 45,49 | 46,68 | 1,00% | 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 | -14,93% | 1.798.171,00 |
| 28.02.2024 | 55,95 | 55,95 | 53,96 | 54,74 | -1,26% | 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 | 2,89% | 289.060,00 |
| 22.02.2024 | 51,34 | 52,38 | 51,26 | 51,91 | 1,29% | 432.081,00 |
| 21.02.2024 | 52,16 | 52,82 | 51,08 | 51,25 | -2,29% | 469.207,00 |
| 20.02.2024 | 53,59 | 53,59 | 51,70 | 52,45 | -2,98% | 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 | -2,27% | 358.322,00 |
| 12.02.2024 | 55,91 | 56,45 | 55,38 | 56,02 | 0,74% | 325.727,00 |
| 09.02.2024 | 55,07 | 56,12 | 54,70 | 55,61 | 1,85% | 354.517,00 |
| 08.02.2024 | 53,09 | 54,72 | 52,79 | 54,60 | 3,10% | 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 | 0,27% | 590.446,00 |
| 05.02.2024 | 52,47 | 53,04 | 52,06 | 52,35 | -0,85% | 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 | 0,24% | 392.178,00 |
| 31.01.2024 | 55,14 | 55,28 | 53,32 | 53,36 | -2,88% | 367.094,00 |
| 30.01.2024 | 55,40 | 55,51 | 54,16 | 54,94 | -0,81% | 384.097,00 |
| 29.01.2024 | 54,49 | 55,56 | 53,82 | 55,39 | 2,80% | 1.156.537,00 |
| 26.01.2024 | 54,09 | 54,60 | 53,40 | 53,88 | 1,20% | 538.289,00 |
| 25.01.2024 | 55,59 | 55,86 | 52,93 | 53,24 | -3,59% | 361.119,00 |
| 24.01.2024 | 56,02 | 56,13 | 55,00 | 55,22 | -0,41% | 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 | 1,15% | 345.538,00 |
| 16.01.2024 | 54,00 | 55,77 | 53,81 | 55,50 | 2,38% | 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 | -3,52% | 1.212.224,00 |
| 09.01.2024 | 58,64 | 58,64 | 56,07 | 56,82 | -4,42% | 625.277,00 |