41,300€
-6,98%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 42,70 | 42,80 | 42,60 | 42,70 | -3,83% | - |
| 05.03.2026 | 44,60 | 44,80 | 43,80 | 44,40 | -0,67% | - |
| 04.03.2026 | 44,80 | 44,80 | 44,70 | 44,70 | -3,66% | - |
| 03.03.2026 | 46,70 | 46,80 | 46,40 | 46,40 | 0,87% | - |
| 02.03.2026 | 45,80 | 46,50 | 45,80 | 46,00 | -0,22% | - |
| 27.02.2026 | 46,40 | 46,40 | 46,00 | 46,10 | 2,90% | - |
| 26.02.2026 | 44,90 | 44,90 | 44,80 | 44,80 | 2,75% | - |
| 25.02.2026 | 43,70 | 43,70 | 43,60 | 43,60 | -0,23% | - |
| 24.02.2026 | 43,70 | 43,90 | 43,10 | 43,70 | -3,53% | - |
| 23.02.2026 | 44,40 | 45,30 | 44,40 | 45,30 | 2,49% | - |
| 20.02.2026 | 44,20 | 44,20 | 44,10 | 44,20 | 1,84% | - |
| 19.02.2026 | 43,40 | 43,40 | 43,30 | 43,40 | -0,69% | - |
| 18.02.2026 | 44,20 | 44,80 | 43,40 | 43,70 | -1,80% | - |
| 17.02.2026 | 44,00 | 45,10 | 43,80 | 44,50 | 0,91% | - |
| 16.02.2026 | 44,20 | 44,30 | 44,10 | 44,10 | 0,92% | - |
| 13.02.2026 | 43,10 | 44,50 | 43,00 | 43,70 | 2,34% | - |
| 12.02.2026 | 42,70 | 42,70 | 42,60 | 42,70 | -1,39% | - |
| 11.02.2026 | 43,50 | 44,10 | 43,30 | 43,30 | -1,81% | - |
| 10.02.2026 | 43,50 | 44,10 | 43,20 | 44,10 | -1,56% | - |
| 09.02.2026 | 44,90 | 44,90 | 44,80 | 44,80 | -2,82% | - |
| 06.02.2026 | 42,70 | 47,60 | 41,90 | 46,10 | 12,99% | 125,00 |
| 05.02.2026 | 35,00 | 42,20 | 34,70 | 40,80 | 17,24% | 40,00 |
| 03.02.2026 | 35,60 | 36,10 | 34,40 | 34,80 | 2,96% | - |
| 02.02.2026 | 33,80 | 34,00 | 33,60 | 33,80 | 1,81% | - |
| 30.01.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -0,90% | - |
| 29.01.2026 | 32,50 | 34,00 | 32,00 | 33,50 | 2,45% | - |
| 28.01.2026 | 33,00 | 33,20 | 32,30 | 32,70 | -2,10% | - |
| 26.01.2026 | 33,00 | 33,60 | 32,70 | 33,40 | -5,38% | - |
| 23.01.2026 | 35,40 | 35,50 | 34,80 | 35,30 | -0,56% | - |
| 22.01.2026 | 36,00 | 36,70 | 35,40 | 35,50 | 1,43% | - |
| 21.01.2026 | 35,10 | 35,10 | 35,00 | 35,00 | 0,86% | - |
| 20.01.2026 | 35,00 | 35,10 | 34,70 | 34,70 | 0,00% | - |
| 16.01.2026 | 34,50 | 34,80 | 34,30 | 34,70 | 1,46% | - |
| 15.01.2026 | 34,20 | 34,60 | 33,80 | 34,20 | -1,72% | - |
| 14.01.2026 | 34,80 | 35,40 | 34,30 | 34,80 | 0,29% | - |
| 13.01.2026 | 34,20 | 34,80 | 33,80 | 34,70 | 2,66% | - |
| 12.01.2026 | 33,90 | 34,00 | 33,30 | 33,80 | -0,59% | - |
| 09.01.2026 | 34,10 | 34,70 | 33,80 | 34,00 | 1,19% | - |
| 08.01.2026 | 33,80 | 33,80 | 33,60 | 33,60 | -0,88% | - |
| 07.01.2026 | 33,80 | 34,50 | 33,60 | 33,90 | 3,67% | - |
| 06.01.2026 | 32,80 | 32,80 | 32,60 | 32,70 | -0,91% | - |
| 05.01.2026 | 31,80 | 33,10 | 31,50 | 33,00 | 3,77% | - |
| 02.01.2026 | 32,10 | 32,10 | 31,80 | 31,80 | -0,62% | - |
| 30.12.2025 | 32,10 | 32,10 | 32,00 | 32,00 | -0,62% | - |
| 29.12.2025 | 32,20 | 32,50 | 31,90 | 32,20 | 1,26% | - |
| 23.12.2025 | 32,20 | 32,40 | 31,70 | 31,80 | -1,24% | - |
| 22.12.2025 | 31,80 | 33,00 | 31,50 | 32,20 | 4,55% | - |
| 19.12.2025 | 34,40 | 34,60 | 30,80 | 30,80 | -12,99% | - |
| 18.12.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 2,31% | - |
| 17.12.2025 | 34,40 | 34,90 | 34,10 | 34,60 | 0,58% | - |
| 16.12.2025 | 34,60 | 34,90 | 34,40 | 34,40 | 0,29% | - |
| 15.12.2025 | 34,20 | 34,40 | 34,20 | 34,30 | 0,59% | - |
| 12.12.2025 | 34,80 | 35,10 | 33,90 | 34,10 | 0,29% | - |
| 11.12.2025 | 34,10 | 34,10 | 34,00 | 34,00 | -0,29% | - |
| 10.12.2025 | 33,00 | 34,40 | 32,60 | 34,10 | 1,49% | - |
| 09.12.2025 | 34,40 | 34,90 | 33,40 | 33,60 | -2,89% | - |
| 08.12.2025 | 33,60 | 34,60 | 33,50 | 34,60 | 0,87% | - |
| 05.12.2025 | 35,00 | 35,70 | 34,10 | 34,30 | -3,11% | - |
| 04.12.2025 | 35,40 | 35,60 | 35,40 | 35,40 | 0,28% | - |
| 03.12.2025 | 35,00 | 35,60 | 34,40 | 35,30 | 0,86% | - |
| 02.12.2025 | 35,20 | 35,40 | 34,10 | 35,00 | -1,69% | 6,00 |
| 01.12.2025 | 36,10 | 36,40 | 35,30 | 35,60 | -1,39% | - |
| 28.11.2025 | 37,40 | 37,90 | 36,10 | 36,10 | -4,24% | - |
| 26.11.2025 | 38,60 | 38,90 | 37,40 | 37,70 | -1,31% | - |
| 25.11.2025 | 37,40 | 38,50 | 37,20 | 38,20 | 5,82% | 3,00 |
| 24.11.2025 | 36,20 | 36,30 | 36,00 | 36,10 | 1,69% | - |
| 21.11.2025 | 35,40 | 35,50 | 35,40 | 35,50 | -1,93% | - |
| 20.11.2025 | 35,90 | 36,20 | 35,90 | 36,20 | 0,28% | - |
| 19.11.2025 | 37,50 | 38,10 | 35,80 | 36,10 | -6,72% | - |
| 18.11.2025 | 38,90 | 38,90 | 38,70 | 38,70 | -0,51% | - |
| 17.11.2025 | 38,80 | 39,00 | 38,80 | 38,90 | 1,30% | - |
| 14.11.2025 | 38,40 | 38,40 | 38,30 | 38,40 | -0,26% | - |
| 13.11.2025 | 39,10 | 39,30 | 38,50 | 38,50 | -1,79% | - |
| 12.11.2025 | 39,20 | 39,20 | 39,10 | 39,20 | -1,26% | - |
| 11.11.2025 | 39,60 | 39,70 | 39,60 | 39,70 | -1,00% | - |
| 10.11.2025 | 37,90 | 40,20 | 37,90 | 40,10 | 8,09% | - |
| 07.11.2025 | 37,30 | 37,40 | 37,10 | 37,10 | -1,33% | - |
| 06.11.2025 | 35,80 | 38,00 | 35,00 | 37,60 | 3,01% | - |
| 05.11.2025 | 35,90 | 36,80 | 35,20 | 36,50 | -2,41% | - |
| 04.11.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -0,53% | - |
| 03.11.2025 | 35,90 | 38,40 | 35,00 | 37,60 | 3,01% | - |
| 31.10.2025 | 36,20 | 36,90 | 36,10 | 36,50 | 3,11% | - |
| 30.10.2025 | 35,50 | 35,60 | 35,40 | 35,40 | -1,12% | - |
| 29.10.2025 | 35,80 | 35,80 | 35,60 | 35,80 | 0,85% | - |
| 28.10.2025 | 35,90 | 36,10 | 35,40 | 35,50 | -2,74% | - |
| 27.10.2025 | 36,40 | 37,20 | 36,10 | 36,50 | -0,82% | - |
| 24.10.2025 | 35,40 | 36,80 | 35,30 | 36,80 | 6,67% | - |
| 23.10.2025 | 34,60 | 34,60 | 34,50 | 34,50 | -1,71% | - |
| 22.10.2025 | 35,80 | 36,20 | 35,00 | 35,10 | 0,86% | - |
| 20.10.2025 | 34,00 | 35,00 | 34,00 | 34,80 | 6,42% | - |
| 17.10.2025 | 33,40 | 33,40 | 32,30 | 32,70 | -3,25% | - |
| 16.10.2025 | 33,60 | 33,80 | 32,60 | 33,80 | 4,32% | - |
| 15.10.2025 | 32,40 | 32,50 | 32,40 | 32,40 | 4,52% | - |
| 14.10.2025 | 31,70 | 31,70 | 30,80 | 31,00 | -2,82% | - |
| 13.10.2025 | 31,40 | 32,30 | 31,40 | 31,90 | -0,62% | - |
| 10.10.2025 | 32,20 | 32,30 | 32,10 | 32,10 | 0,00% | - |
| 09.10.2025 | 31,90 | 32,50 | 31,80 | 32,10 | 0,63% | - |
| 08.10.2025 | 32,20 | 32,80 | 31,60 | 31,90 | 0,00% | - |
| 07.10.2025 | 32,20 | 32,80 | 31,80 | 31,90 | -2,74% | - |
| 06.10.2025 | 32,60 | 32,80 | 32,60 | 32,80 | -1,20% | - |