Comparing Back to the side-by-side chart ↗
Amphastar P (AMPH) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.61 | 26.61 | 25.52 | 25.87 | -2.08% | 352,083 |
| 2026-10-15 | 26.38 | 27.10 | 26.13 | 26.42 | +1.30% | 352,436 |
| 2026-10-14 | 25.89 | 26.57 | 25.89 | 26.08 | +0.12% | 364,655 |
| 2026-10-13 | 26.91 | 27.00 | 26.03 | 26.05 | -2.65% | 326,547 |
| 2026-10-12 | 26.62 | 26.86 | 26.51 | 26.76 | +0.53% | 362,818 |
| 2026-10-09 | 25.73 | 26.79 | 25.65 | 26.62 | +3.14% | 437,696 |
| 2026-10-08 | 25.39 | 26.14 | 25.09 | 25.81 | +1.06% | 423,536 |
| 2026-10-07 | 25.91 | 26.17 | 25.29 | 25.54 | -1.43% | 776,285 |
| 2026-10-06 | 25.54 | 26.13 | 25.03 | 25.91 | +2.13% | 469,146 |
| 2026-10-05 | 25.43 | 25.70 | 25.17 | 25.37 | -0.24% | 454,522 |
| 2026-10-02 | 25.46 | 25.55 | 25.06 | 25.43 | +0.32% | 374,220 |
| 2026-10-01 | 25.60 | 26.02 | 25.30 | 25.35 | -1.78% | 530,991 |
| 2026-09-30 | 26.73 | 26.79 | 25.77 | 25.81 | -3.26% | 509,363 |
| 2026-09-29 | 27.59 | 27.64 | 26.52 | 26.68 | -2.59% | 631,997 |
| 2026-09-28 | 25.99 | 27.80 | 25.95 | 27.39 | +4.82% | 751,801 |
| 2026-09-25 | 26.25 | 26.63 | 25.66 | 26.13 | -0.53% | 376,921 |
| 2026-09-24 | 24.81 | 26.31 | 24.64 | 26.27 | +5.25% | 572,080 |
| 2026-09-23 | 24.39 | 25.11 | 24.20 | 24.96 | +2.63% | 508,095 |
| 2026-09-22 | 24.60 | 24.83 | 24.00 | 24.32 | -0.65% | 522,394 |
| 2026-09-21 | 23.54 | 25.41 | 23.45 | 24.48 | +3.64% | 595,754 |
| 2026-09-18 | 23.69 | 23.99 | 23.51 | 23.62 | -0.84% | 1,455,803 |
| 2026-09-17 | 24.08 | 24.18 | 23.50 | 23.82 | -0.54% | 465,642 |
| 2026-09-16 | 23.64 | 24.39 | 23.49 | 23.95 | +1.31% | 503,880 |
| 2026-09-15 | 23.75 | 23.94 | 23.56 | 23.64 | -1.13% | 354,415 |
| 2026-09-14 | 23.84 | 24.28 | 23.55 | 23.91 | +0.55% | 474,878 |
| 2026-09-11 | 23.65 | 23.80 | 23.24 | 23.78 | +1.02% | 410,954 |
| 2026-09-10 | 23.00 | 23.69 | 22.75 | 23.54 | +2.17% | 514,990 |
| 2026-09-09 | 22.84 | 23.07 | 22.57 | 23.04 | +0.48% | 351,601 |
| 2026-09-08 | 22.82 | 23.14 | 22.30 | 22.93 | -1.08% | 460,015 |
| 2026-09-04 | 23.47 | 23.74 | 23.07 | 23.18 | -2.77% | 650,129 |
| 2026-09-03 | 23.88 | 23.92 | 23.04 | 23.84 | +0.42% | 469,751 |
| 2026-09-02 | 23.05 | 23.83 | 23.03 | 23.74 | +3.40% | 456,779 |
| 2026-09-01 | 22.59 | 23.05 | 22.59 | 22.96 | +1.91% | 550,979 |
| 2026-08-31 | 21.86 | 22.65 | 21.52 | 22.53 | +2.36% | 274,025 |
| 2026-08-28 | 21.88 | 22.15 | 21.69 | 22.01 | +0.59% | 224,533 |
| 2026-08-27 | 21.69 | 21.97 | 21.63 | 21.88 | -0.64% | 259,787 |
| 2026-08-26 | 21.86 | 22.43 | 21.71 | 22.02 | +0.18% | 395,610 |
| 2026-08-25 | 21.50 | 22.07 | 21.41 | 21.98 | +2.14% | 283,774 |
| 2026-08-24 | 21.60 | 21.81 | 21.26 | 21.52 | -0.37% | 210,263 |
| 2026-08-21 | 21.64 | 22.20 | 21.44 | 21.60 | -0.37% | 376,558 |
| 2026-08-20 | 21.38 | 21.76 | 21.24 | 21.68 | -0.28% | 338,697 |
| 2026-08-19 | 21.64 | 21.99 | 21.14 | 21.74 | +1.87% | 410,771 |
| 2026-08-18 | 21.11 | 21.59 | 21.07 | 21.34 | +2.30% | 411,880 |
| 2026-08-17 | 20.90 | 21.23 | 20.77 | 20.86 | -0.24% | 533,504 |
| 2026-08-14 | 20.02 | 21.07 | 19.89 | 20.91 | +3.62% | 305,681 |
| 2026-08-13 | 20.18 | 20.27 | 19.84 | 20.18 | +1.00% | 526,116 |
| 2026-08-12 | 20.16 | 20.21 | 19.61 | 19.98 | -2.15% | 343,843 |
| 2026-08-11 | 20.00 | 20.57 | 20.00 | 20.42 | +0.54% | 570,493 |
| 2026-08-10 | 20.74 | 20.90 | 19.55 | 20.31 | -2.26% | 645,749 |
| 2026-08-07 | 22.48 | 22.64 | 20.40 | 20.78 | +4.90% | 1,300,994 |
| 2026-08-06 | 20.22 | 20.25 | 19.60 | 19.81 | -2.12% | 527,333 |
| 2026-08-05 | 20.06 | 20.28 | 19.88 | 20.24 | +1.71% | 351,618 |
| 2026-08-04 | 20.11 | 20.38 | 19.86 | 19.90 | -1.58% | 481,648 |
| 2026-08-03 | 20.11 | 20.45 | 19.70 | 20.22 | +1.40% | 413,179 |
| 2026-07-31 | 20.35 | 20.41 | 19.66 | 19.94 | -2.16% | 367,629 |
| 2026-07-30 | 20.31 | 20.52 | 19.95 | 20.38 | -0.97% | 355,683 |
| 2026-07-29 | 20.24 | 20.70 | 19.98 | 20.58 | +2.13% | 321,673 |
| 2026-07-28 | 19.38 | 20.27 | 19.38 | 20.15 | +5.06% | 390,836 |
| 2026-07-27 | 18.97 | 19.31 | 18.96 | 19.18 | +2.46% | 285,919 |
| 2026-07-24 | 18.90 | 19.12 | 18.50 | 18.72 | -0.79% | 445,684 |
| 2026-07-23 | 19.08 | 19.34 | 18.73 | 18.87 | -2.23% | 650,430 |
| 2026-07-22 | 19.71 | 19.95 | 19.20 | 19.30 | -1.48% | 409,242 |
| 2026-07-21 | 19.42 | 19.89 | 19.42 | 19.59 | -0.20% | 621,073 |
| 2026-07-20 | 19.78 | 19.91 | 19.52 | 19.63 | -0.58% | 437,416 |
| 2026-07-17 | 19.84 | 20.35 | 19.63 | 19.75 | -0.58% | 338,457 |
| 2026-07-16 | 19.40 | 20.14 | 19.40 | 19.86 | +2.37% | 416,861 |
| 2026-07-15 | 18.87 | 19.50 | 18.83 | 19.40 | +3.16% | 356,089 |
| 2026-07-14 | 19.10 | 19.39 | 18.41 | 18.80 | -2.51% | 334,748 |
| 2026-07-13 | 19.00 | 19.68 | 18.95 | 19.29 | +3.04% | 384,539 |
| 2026-07-10 | 18.97 | 19.15 | 18.61 | 18.72 | -1.58% | 311,051 |
| 2026-07-09 | 18.86 | 19.13 | 18.61 | 19.02 | +0.74% | 446,628 |
| 2026-07-08 | 19.96 | 19.96 | 18.52 | 18.88 | -5.98% | 438,664 |
| 2026-07-07 | 20.06 | 20.28 | 19.74 | 20.08 | +2.40% | 449,984 |
| 2026-07-06 | 19.48 | 20.00 | 19.08 | 19.61 | -0.15% | 313,781 |
| 2026-07-02 | 20.35 | 20.35 | 19.63 | 19.64 | -2.29% | 315,753 |
| 2026-07-01 | 20.32 | 20.54 | 19.91 | 20.10 | -0.40% | 422,109 |
| 2026-06-30 | 20.71 | 20.71 | 19.86 | 20.18 | -2.56% | 400,207 |
| 2026-06-29 | 21.12 | 21.23 | 19.66 | 20.71 | -4.91% | 727,089 |
| 2026-06-26 | 21.01 | 21.80 | 20.88 | 21.78 | +3.52% | 623,977 |
| 2026-06-25 | 21.00 | 22.00 | 20.79 | 21.04 | +0.10% | 481,265 |
| 2026-06-24 | 19.77 | 21.09 | 19.77 | 21.02 | +7.63% | 701,214 |
| 2026-06-23 | 18.61 | 19.58 | 18.50 | 19.53 | +6.55% | 660,872 |
| 2026-06-22 | 18.80 | 18.89 | 18.22 | 18.33 | -2.55% | 767,439 |
| 2026-06-18 | 19.51 | 19.66 | 18.70 | 18.81 | -3.09% | 1,327,603 |
| 2026-06-17 | 19.94 | 20.26 | 19.15 | 19.41 | -2.76% | 1,008,517 |
| 2026-06-16 | 19.91 | 20.41 | 19.61 | 19.96 | +1.27% | 724,208 |
| 2026-06-15 | 20.11 | 20.29 | 19.59 | 19.71 | -1.89% | 528,512 |
| 2026-06-12 | 19.90 | 20.55 | 19.90 | 20.09 | -2.14% | 377,788 |
| 2026-06-11 | 20.15 | 20.64 | 20.10 | 20.53 | +1.18% | 463,562 |
| 2026-06-10 | 20.21 | 20.77 | 19.98 | 20.29 | +0.64% | 405,165 |
| 2026-06-09 | 19.53 | 20.27 | 19.53 | 20.16 | +3.97% | 506,256 |
| 2026-06-08 | 19.75 | 19.84 | 19.34 | 19.39 | -1.77% | 558,989 |
| 2026-06-05 | 18.86 | 20.14 | 18.85 | 19.74 | +5.56% | 750,284 |
| 2026-06-04 | 18.28 | 18.89 | 18.28 | 18.70 | +3.20% | 459,231 |
| 2026-06-03 | 18.26 | 18.36 | 17.73 | 18.12 | -1.79% | 509,338 |
| 2026-06-02 | 18.36 | 18.67 | 18.10 | 18.45 | +0.16% | 810,643 |
| 2026-06-01 | 18.63 | 19.01 | 18.22 | 18.42 | -2.28% | 569,685 |
| 2026-05-29 | 19.28 | 19.46 | 18.55 | 18.85 | -2.33% | 849,067 |
| 2026-05-28 | 19.04 | 19.55 | 19.02 | 19.30 | +1.05% | 621,218 |
| 2026-05-27 | 19.31 | 19.34 | 18.50 | 19.10 | +1.54% | 501,594 |
| 2026-05-26 | 18.45 | 19.12 | 18.45 | 18.81 | +2.17% | 670,766 |
| 2026-05-22 | 18.25 | 18.44 | 17.93 | 18.41 | +1.38% | 485,197 |
| 2026-05-21 | 18.07 | 18.37 | 17.75 | 18.16 | +0.44% | 1,656,978 |
| 2026-05-20 | 17.81 | 18.18 | 17.70 | 18.08 | +1.46% | 868,756 |
| 2026-05-19 | 17.28 | 17.91 | 17.00 | 17.82 | +3.60% | 725,146 |
| 2026-05-18 | 16.70 | 17.31 | 16.64 | 17.20 | +1.96% | 866,027 |
| 2026-05-15 | 17.27 | 17.53 | 16.75 | 16.87 | -2.49% | 679,289 |
| 2026-05-14 | 17.81 | 18.08 | 17.26 | 17.30 | -5.57% | 739,074 |
| 2026-05-13 | 17.50 | 18.57 | 17.43 | 18.32 | +4.69% | 971,189 |
| 2026-05-12 | 18.41 | 18.58 | 17.26 | 17.50 | -5.15% | 1,219,603 |
| 2026-05-11 | 19.13 | 19.41 | 18.33 | 18.45 | -2.89% | 1,359,763 |
| 2026-05-08 | 18.57 | 19.52 | 18.28 | 19.00 | -20.93% | 1,983,804 |
| 2026-05-07 | 24.01 | 24.34 | 23.87 | 24.03 | +0.54% | 373,521 |
| 2026-05-06 | 23.50 | 24.15 | 23.50 | 23.90 | +2.18% | 392,763 |
| 2026-05-05 | 22.85 | 23.46 | 22.75 | 23.39 | +2.86% | 366,945 |
| 2026-05-04 | 21.82 | 23.22 | 21.71 | 22.74 | +3.93% | 487,139 |
| 2026-05-01 | 21.98 | 22.26 | 21.64 | 21.88 | -0.36% | 353,190 |
| 2026-04-30 | 21.63 | 22.36 | 21.57 | 21.96 | +1.53% | 407,242 |
| 2026-04-29 | 21.50 | 21.86 | 21.48 | 21.63 | -0.87% | 268,688 |
| 2026-04-28 | 21.71 | 22.04 | 21.56 | 21.82 | +0.79% | 281,225 |
| 2026-04-27 | 21.47 | 22.06 | 21.46 | 21.65 | +1.12% | 329,613 |
| 2026-04-24 | 21.05 | 21.60 | 20.77 | 21.41 | +1.90% | 429,703 |
| 2026-04-23 | 20.99 | 21.23 | 20.77 | 21.01 | +0.10% | 302,590 |
| 2026-04-22 | 21.40 | 21.59 | 20.77 | 20.99 | -1.04% | 410,802 |
| 2026-04-21 | 22.38 | 22.66 | 21.10 | 21.21 | -7.46% | 684,196 |
| 2026-04-20 | 22.67 | 23.26 | 22.54 | 22.92 | +0.17% | 542,349 |
| 2026-04-17 | 22.18 | 23.00 | 21.98 | 22.88 | +4.91% | 537,832 |
| 2026-04-16 | 21.67 | 22.02 | 21.41 | 21.81 | +0.60% | 361,313 |
| 2026-04-15 | 21.38 | 21.76 | 21.19 | 21.68 | +1.40% | 389,357 |
| 2026-04-14 | 21.36 | 21.70 | 21.11 | 21.38 | +0.09% | 343,451 |
| 2026-04-13 | 20.17 | 21.48 | 20.17 | 21.36 | +4.86% | 577,873 |
| 2026-04-10 | 20.98 | 21.10 | 20.14 | 20.37 | -2.40% | 354,467 |
| 2026-04-09 | 20.32 | 21.19 | 20.32 | 20.87 | +2.30% | 519,316 |
| 2026-04-08 | 20.68 | 21.07 | 20.18 | 20.40 | -0.87% | 613,466 |
| 2026-04-07 | 20.39 | 20.81 | 20.26 | 20.58 | +0.00% | 351,463 |
| 2026-04-06 | 20.45 | 20.73 | 20.04 | 20.58 | +0.64% | 344,067 |
| 2026-04-02 | 19.95 | 20.66 | 19.88 | 20.45 | +1.04% | 390,454 |
| 2026-04-01 | 19.74 | 20.31 | 19.68 | 20.24 | +3.32% | 677,388 |
| 2026-03-31 | 19.53 | 20.00 | 19.27 | 19.59 | +1.93% | 534,427 |
| 2026-03-30 | 19.15 | 19.67 | 19.07 | 19.22 | +1.10% | 410,715 |
| 2026-03-27 | 19.37 | 19.64 | 18.92 | 19.01 | -2.66% | 346,015 |
| 2026-03-26 | 19.50 | 19.80 | 18.98 | 19.53 | -0.20% | 363,470 |
| 2026-03-25 | 19.45 | 19.96 | 19.39 | 19.57 | +1.77% | 317,563 |
| 2026-03-24 | 19.10 | 19.57 | 18.98 | 19.23 | +0.00% | 367,780 |
| 2026-03-23 | 20.04 | 20.08 | 19.23 | 19.23 | -1.38% | 414,859 |
| 2026-03-20 | 19.56 | 19.76 | 19.15 | 19.50 | -0.20% | 1,133,239 |
| 2026-03-19 | 19.10 | 19.82 | 19.06 | 19.54 | +2.84% | 583,123 |
| 2026-03-18 | 19.21 | 19.47 | 18.97 | 19.00 | -2.61% | 650,426 |
| 2026-03-17 | 19.48 | 20.00 | 19.48 | 19.51 | +0.52% | 635,572 |
| 2026-03-16 | 18.93 | 19.46 | 18.65 | 19.41 | +6.77% | 737,990 |
| 2026-03-13 | 18.23 | 18.46 | 17.80 | 18.18 | +0.03% | 604,648 |
| 2026-03-12 | 18.57 | 18.57 | 17.03 | 18.18 | -3.17% | 901,683 |
| 2026-03-11 | 18.91 | 19.50 | 18.52 | 18.77 | -0.74% | 548,285 |
| 2026-03-10 | 19.21 | 19.57 | 18.84 | 18.91 | -1.56% | 527,204 |
| 2026-03-09 | 18.97 | 19.37 | 18.52 | 19.21 | -0.67% | 687,763 |
| 2026-03-06 | 20.05 | 20.08 | 18.93 | 19.34 | -5.38% | 753,758 |
| 2026-03-05 | 19.67 | 20.60 | 19.54 | 20.44 | +2.40% | 726,358 |
| 2026-03-04 | 19.97 | 20.20 | 19.56 | 19.96 | +0.66% | 594,999 |
| 2026-03-03 | 20.35 | 21.07 | 19.81 | 19.83 | -5.62% | 740,834 |
| 2026-03-02 | 20.30 | 21.14 | 19.95 | 21.01 | +3.86% | 1,261,290 |
| 2026-02-27 | 22.44 | 23.27 | 19.83 | 20.23 | -23.63% | 1,965,786 |
| 2026-02-26 | 28.00 | 28.17 | 26.27 | 26.49 | -5.29% | 816,455 |
| 2026-02-25 | 27.73 | 27.99 | 27.03 | 27.97 | +1.08% | 415,986 |
| 2026-02-24 | 27.65 | 28.37 | 27.42 | 27.67 | +0.44% | 478,146 |
| 2026-02-23 | 28.42 | 28.75 | 27.19 | 27.55 | -3.43% | 496,697 |
| 2026-02-20 | 28.58 | 28.98 | 28.03 | 28.53 | -0.04% | 508,412 |
| 2026-02-19 | 28.56 | 28.71 | 28.42 | 28.54 | -0.42% | 340,673 |
| 2026-02-18 | 28.45 | 29.16 | 28.36 | 28.66 | +0.74% | 325,939 |
| 2026-02-17 | 28.65 | 29.23 | 28.39 | 28.45 | -0.18% | 316,867 |
| 2026-02-13 | 27.82 | 29.00 | 27.76 | 28.50 | +3.45% | 268,689 |
| 2026-02-12 | 28.62 | 28.62 | 27.24 | 27.55 | -3.64% | 437,541 |
| 2026-02-11 | 28.62 | 29.09 | 28.48 | 28.59 | +0.07% | 236,616 |
| 2026-02-10 | 28.75 | 28.92 | 28.49 | 28.57 | -0.14% | 182,574 |
| 2026-02-09 | 29.08 | 29.20 | 28.37 | 28.61 | -2.22% | 285,022 |
| 2026-02-06 | 28.61 | 29.46 | 28.61 | 29.26 | +2.20% | 343,842 |
| 2026-02-05 | 28.45 | 29.22 | 28.45 | 28.63 | +0.07% | 288,034 |
| 2026-02-04 | 28.79 | 29.37 | 28.56 | 28.61 | +1.31% | 378,851 |
| 2026-02-03 | 27.57 | 28.28 | 27.06 | 28.24 | +1.15% | 506,290 |
| 2026-02-02 | 26.36 | 28.13 | 26.34 | 27.92 | +5.40% | 444,060 |
| 2026-01-30 | 26.15 | 26.60 | 26.04 | 26.49 | +1.30% | 294,470 |
| 2026-01-29 | 26.10 | 26.43 | 25.80 | 26.15 | +0.11% | 184,370 |
| 2026-01-28 | 26.45 | 26.45 | 25.86 | 26.12 | -0.50% | 209,032 |
| 2026-01-27 | 26.39 | 26.58 | 25.81 | 26.25 | -1.32% | 264,507 |
| 2026-01-26 | 25.92 | 26.71 | 25.63 | 26.60 | +2.62% | 316,150 |
| 2026-01-23 | 26.03 | 26.37 | 25.81 | 25.92 | -0.86% | 269,462 |
| 2026-01-22 | 26.25 | 26.92 | 26.10 | 26.14 | -0.29% | 233,271 |
| 2026-01-21 | 25.96 | 26.59 | 25.93 | 26.22 | +1.04% | 251,623 |
| 2026-01-20 | 25.62 | 26.75 | 25.47 | 25.95 | -0.46% | 282,605 |
| 2026-01-16 | 25.94 | 26.23 | 25.42 | 26.07 | +0.27% | 286,949 |
| 2026-01-15 | 27.65 | 27.69 | 25.94 | 26.00 | -6.34% | 584,060 |
| 2026-01-14 | 28.80 | 29.20 | 27.61 | 27.76 | -3.98% | 472,419 |
| 2026-01-13 | 29.16 | 29.38 | 28.40 | 28.91 | -1.67% | 345,642 |
| 2026-01-12 | 28.05 | 29.52 | 27.31 | 29.40 | +5.98% | 455,860 |
| 2026-01-09 | 27.71 | 28.02 | 27.43 | 27.74 | +0.00% | 247,216 |
| 2026-01-08 | 27.40 | 28.34 | 27.23 | 27.74 | +1.50% | 304,492 |
| 2026-01-07 | 27.83 | 28.28 | 27.15 | 27.33 | -1.05% | 342,796 |
| 2026-01-06 | 26.53 | 27.75 | 26.51 | 27.62 | +3.37% | 300,067 |
| 2026-01-05 | 26.21 | 27.45 | 26.11 | 26.72 | +0.98% | 419,181 |
| 2026-01-02 | 26.91 | 26.93 | 26.02 | 26.46 | -1.19% | 405,969 |
| 2025-12-31 | 27.06 | 27.06 | 26.64 | 26.78 | -0.81% | 218,279 |
| 2025-12-30 | 26.75 | 27.16 | 26.73 | 27.00 | +0.78% | 251,521 |
| 2025-12-29 | 27.00 | 27.23 | 26.77 | 26.79 | -1.22% | 220,491 |
| 2025-12-26 | 26.77 | 27.17 | 26.55 | 27.12 | +1.16% | 229,035 |
| 2025-12-24 | 26.45 | 27.11 | 26.44 | 26.81 | +1.36% | 175,168 |
| 2025-12-23 | 27.24 | 27.26 | 26.25 | 26.45 | -3.18% | 333,344 |
| 2025-12-22 | 26.50 | 27.44 | 26.34 | 27.32 | +2.71% | 507,332 |
| 2025-12-19 | 26.40 | 26.80 | 26.33 | 26.60 | +0.38% | 812,109 |
| 2025-12-18 | 26.04 | 26.62 | 25.92 | 26.50 | +1.65% | 340,800 |
| 2025-12-17 | 25.60 | 26.52 | 25.47 | 26.07 | +1.80% | 389,864 |
| 2025-12-16 | 26.18 | 26.31 | 25.16 | 25.61 | -2.66% | 499,486 |
| 2025-12-15 | 25.78 | 26.50 | 25.56 | 26.31 | +4.12% | 472,896 |
| 2025-12-12 | 26.13 | 26.13 | 25.20 | 25.27 | -2.43% | 341,410 |
| 2025-12-11 | 25.81 | 25.94 | 25.47 | 25.90 | +0.74% | 284,940 |
| 2025-12-10 | 25.64 | 25.91 | 25.22 | 25.71 | +0.23% | 483,522 |
| 2025-12-09 | 25.97 | 26.39 | 25.56 | 25.65 | -1.38% | 414,104 |
| 2025-12-08 | 26.81 | 26.84 | 25.95 | 26.01 | -2.84% | 300,935 |
| 2025-12-05 | 27.15 | 27.47 | 26.68 | 26.77 | -1.40% | 323,533 |
| 2025-12-04 | 27.58 | 27.84 | 26.97 | 27.15 | -1.56% | 404,953 |
| 2025-12-03 | 26.86 | 27.82 | 26.75 | 27.58 | +3.41% | 317,346 |
| 2025-12-02 | 27.46 | 27.62 | 26.23 | 26.67 | -2.84% | 456,357 |
| 2025-12-01 | 27.44 | 27.82 | 27.30 | 27.45 | -0.90% | 355,915 |
| 2025-11-28 | 27.47 | 27.78 | 27.37 | 27.70 | +1.24% | 208,313 |
| 2025-11-26 | 27.44 | 27.83 | 27.23 | 27.36 | -1.19% | 410,857 |
| 2025-11-25 | 27.00 | 27.76 | 26.90 | 27.69 | +3.67% | 375,514 |
| 2025-11-24 | 25.96 | 26.79 | 25.82 | 26.71 | +2.69% | 349,465 |
| 2025-11-21 | 25.45 | 26.53 | 25.40 | 26.01 | +2.56% | 392,921 |
| 2025-11-20 | 25.54 | 26.01 | 24.92 | 25.36 | -0.04% | 355,832 |
| 2025-11-19 | 25.81 | 26.28 | 25.13 | 25.37 | -2.05% | 524,386 |
| 2025-11-18 | 25.82 | 26.57 | 25.39 | 25.90 | -0.46% | 484,851 |
| 2025-11-17 | 26.04 | 26.54 | 25.69 | 26.02 | -0.15% | 417,693 |
| 2025-11-14 | 26.15 | 26.47 | 25.90 | 26.06 | -1.18% | 294,122 |
| 2025-11-13 | 27.66 | 27.86 | 26.00 | 26.37 | -5.25% | 488,815 |
| 2025-11-12 | 27.16 | 29.00 | 27.12 | 27.83 | +2.47% | 685,779 |
| 2025-11-11 | 26.00 | 27.21 | 26.00 | 27.16 | +3.98% | 541,178 |
| 2025-11-10 | 24.03 | 26.83 | 23.81 | 26.12 | +8.70% | 826,318 |
| 2025-11-07 | 26.15 | 27.40 | 23.67 | 24.03 | -0.83% | 809,392 |
| 2025-11-06 | 25.41 | 25.53 | 24.15 | 24.23 | -4.27% | 767,419 |
| 2025-11-05 | 25.07 | 25.65 | 25.07 | 25.31 | +0.20% | 335,208 |
| 2025-11-04 | 25.20 | 25.40 | 24.93 | 25.26 | -0.16% | 416,494 |
| 2025-11-03 | 25.30 | 25.85 | 24.90 | 25.30 | -0.78% | 361,693 |
| 2025-10-31 | 24.36 | 25.60 | 24.24 | 25.50 | +3.41% | 552,330 |
| 2025-10-30 | 24.24 | 24.81 | 24.02 | 24.66 | +1.73% | 390,822 |
| 2025-10-29 | 24.01 | 24.70 | 23.90 | 24.24 | +0.25% | 363,133 |
| 2025-10-28 | 23.92 | 24.45 | 23.77 | 24.18 | +0.58% | 264,331 |
| 2025-10-27 | 24.38 | 24.55 | 23.98 | 24.04 | -1.96% | 319,227 |
| 2025-10-24 | 24.72 | 24.89 | 24.46 | 24.52 | -0.81% | 220,779 |
| 2025-10-23 | 24.59 | 24.87 | 24.23 | 24.72 | +0.82% | 309,413 |
| 2025-10-22 | 24.14 | 24.83 | 23.97 | 24.52 | +1.07% | 582,786 |
| 2025-10-21 | 23.73 | 24.38 | 23.73 | 24.26 | +2.23% | 335,175 |
| 2025-10-20 | 23.78 | 24.10 | 23.67 | 23.73 | -0.21% | 255,762 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+27.90%). Schwächster Monat: Feb (-21.20%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Amphastar P (AMPH)?
25.87 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AMPH?
29.52 im Hoch und 16.64 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Amphastar P?
Historisch war der stärkste Kalendermonat von AMPH der Aug (Durchschnitt +27.90%), der schwächste der Feb (Durchschnitt -21.20%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.