16,850€
3,37%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 16,30 | 16,60 | 16,25 | 16,60 | 1,84% | - |
| 10.05.2024 | 16,40 | 16,60 | 15,80 | 16,30 | -0,61% | - |
| 09.05.2024 | 16,00 | 16,40 | 15,00 | 16,40 | 2,50% | - |
| 08.05.2024 | 15,60 | 16,25 | 15,45 | 16,00 | 2,56% | - |
| 07.05.2024 | 15,25 | 15,80 | 15,20 | 15,60 | 2,30% | - |
| 06.05.2024 | 16,20 | 16,20 | 15,20 | 15,25 | -3,79% | - |
| 03.05.2024 | 15,65 | 16,00 | 15,35 | 15,85 | 1,60% | - |
| 02.05.2024 | 15,65 | 15,75 | 14,90 | 15,60 | -0,32% | - |
| 30.04.2024 | 15,80 | 15,80 | 14,70 | 15,65 | -0,95% | - |
| 29.04.2024 | 12,15 | 16,05 | 11,90 | 15,80 | 32,77% | - |
| 26.04.2024 | 11,60 | 12,00 | 11,55 | 11,90 | 3,03% | - |
| 25.04.2024 | 11,75 | 11,90 | 11,50 | 11,55 | -1,70% | - |
| 24.04.2024 | 12,75 | 12,80 | 11,75 | 11,75 | -7,48% | - |
| 23.04.2024 | 12,25 | 12,85 | 12,20 | 12,70 | 4,10% | - |
| 22.04.2024 | 12,50 | 12,70 | 12,15 | 12,20 | -2,01% | - |
| 19.04.2024 | 12,15 | 12,50 | 12,15 | 12,45 | 1,63% | - |
| 18.04.2024 | 12,10 | 12,35 | 12,05 | 12,25 | 0,82% | - |
| 17.04.2024 | 12,25 | 12,45 | 11,85 | 12,15 | -0,41% | - |
| 16.04.2024 | 12,45 | 12,55 | 12,20 | 12,20 | -1,61% | - |
| 15.04.2024 | 12,25 | 12,45 | 12,15 | 12,40 | 0,40% | - |
| 12.04.2024 | 12,20 | 12,45 | 12,00 | 12,35 | 1,65% | - |
| 11.04.2024 | 12,30 | 12,35 | 11,95 | 12,15 | -1,22% | - |
| 10.04.2024 | 12,10 | 12,35 | 11,90 | 12,30 | 1,65% | - |
| 09.04.2024 | 11,85 | 12,10 | 11,75 | 12,10 | 2,11% | - |
| 08.04.2024 | 11,80 | 12,00 | 11,75 | 11,85 | 0,42% | - |
| 05.04.2024 | 11,90 | 12,00 | 11,70 | 11,80 | -0,84% | - |
| 04.04.2024 | 11,95 | 12,15 | 11,80 | 11,90 | -0,42% | - |
| 03.04.2024 | 11,70 | 12,00 | 11,55 | 11,95 | 3,02% | - |
| 02.04.2024 | 11,75 | 11,80 | 11,40 | 11,60 | -3,33% | - |
| 28.03.2024 | 12,05 | 12,20 | 11,95 | 12,00 | -0,83% | - |
| 27.03.2024 | 12,10 | 12,20 | 11,85 | 12,10 | 2,11% | - |
| 26.03.2024 | 11,65 | 12,05 | 11,60 | 11,85 | 2,16% | - |
| 25.03.2024 | 11,15 | 11,60 | 11,10 | 11,60 | 3,57% | - |
| 22.03.2024 | 11,30 | 11,70 | 11,15 | 11,20 | -1,32% | - |
| 21.03.2024 | 11,40 | 11,55 | 11,20 | 11,35 | -0,44% | - |
| 20.03.2024 | 11,45 | 11,65 | 11,20 | 11,40 | -0,87% | - |
| 19.03.2024 | 11,50 | 11,60 | 11,20 | 11,50 | 0,00% | - |
| 18.03.2024 | 11,35 | 11,65 | 11,05 | 11,50 | 1,32% | - |
| 15.03.2024 | 11,10 | 11,50 | 11,00 | 11,35 | 2,25% | - |
| 14.03.2024 | 11,65 | 11,90 | 11,00 | 11,10 | -4,31% | - |
| 13.03.2024 | 11,55 | 11,90 | 11,45 | 11,60 | 0,43% | - |
| 12.03.2024 | 11,55 | 12,00 | 11,45 | 11,55 | 0,00% | - |
| 11.03.2024 | 11,80 | 11,95 | 11,40 | 11,55 | -2,12% | - |
| 08.03.2024 | 11,70 | 11,95 | 11,65 | 11,80 | 0,00% | - |
| 07.03.2024 | 12,10 | 12,30 | 11,80 | 11,80 | -2,07% | - |
| 06.03.2024 | 12,15 | 12,40 | 12,00 | 12,05 | -0,82% | - |
| 05.03.2024 | 12,60 | 12,65 | 12,05 | 12,15 | -3,57% | - |
| 04.03.2024 | 12,35 | 12,80 | 12,30 | 12,60 | 2,02% | - |
| 01.03.2024 | 11,95 | 12,40 | 11,90 | 12,35 | 3,35% | - |
| 29.02.2024 | 11,90 | 12,00 | 11,70 | 11,95 | 0,42% | - |
| 28.02.2024 | 12,30 | 12,60 | 11,80 | 11,90 | -3,25% | - |
| 27.02.2024 | 12,15 | 12,30 | 11,95 | 12,30 | 1,23% | - |
| 26.02.2024 | 11,90 | 12,25 | 11,60 | 12,15 | 1,67% | - |
| 23.02.2024 | 11,90 | 12,15 | 11,60 | 11,95 | 0,42% | - |
| 22.02.2024 | 11,60 | 12,00 | 11,55 | 11,90 | 3,03% | - |
| 21.02.2024 | 11,35 | 11,60 | 11,05 | 11,55 | 1,76% | - |
| 20.02.2024 | 11,20 | 11,60 | 11,00 | 11,35 | 1,34% | - |
| 19.02.2024 | 11,20 | 11,20 | 11,15 | 11,20 | -0,44% | - |
| 16.02.2024 | 11,30 | 11,40 | 11,00 | 11,25 | -0,88% | - |
| 15.02.2024 | 11,15 | 11,70 | 11,10 | 11,35 | 1,79% | - |
| 14.02.2024 | 10,80 | 11,20 | 10,55 | 11,15 | 5,19% | - |
| 13.02.2024 | 11,30 | 11,30 | 10,50 | 10,60 | -5,36% | - |
| 12.02.2024 | 10,75 | 11,30 | 10,60 | 11,20 | 5,16% | - |
| 09.02.2024 | 10,65 | 10,90 | 10,40 | 10,65 | 0,47% | - |
| 08.02.2024 | 9,90 | 10,70 | 9,33 | 10,60 | 6,80% | - |
| 07.02.2024 | 10,08 | 10,38 | 9,78 | 9,93 | -1,24% | - |
| 06.02.2024 | 10,00 | 10,40 | 9,90 | 10,05 | 0,50% | - |
| 05.02.2024 | 9,83 | 10,05 | 9,75 | 10,00 | 1,01% | - |
| 02.02.2024 | 10,08 | 10,10 | 9,75 | 9,90 | -1,74% | - |
| 01.02.2024 | 10,00 | 10,25 | 9,85 | 10,08 | 0,75% | - |
| 31.01.2024 | 10,40 | 10,48 | 9,98 | 10,00 | -3,85% | - |
| 30.01.2024 | 10,80 | 10,80 | 10,35 | 10,40 | -3,26% | - |
| 29.01.2024 | 10,75 | 10,80 | 10,50 | 10,75 | 0,47% | - |
| 26.01.2024 | 10,30 | 10,75 | 10,30 | 10,70 | 3,88% | - |
| 25.01.2024 | 10,10 | 10,40 | 10,03 | 10,30 | 1,98% | - |
| 24.01.2024 | 10,10 | 10,30 | 10,00 | 10,10 | -0,25% | - |
| 23.01.2024 | 10,30 | 10,48 | 10,13 | 10,13 | -1,70% | - |
| 22.01.2024 | 10,18 | 10,38 | 10,13 | 10,30 | 1,23% | - |
| 19.01.2024 | 10,40 | 10,55 | 10,13 | 10,18 | -2,16% | - |
| 18.01.2024 | 10,40 | 10,50 | 10,25 | 10,40 | 0,97% | - |
| 17.01.2024 | 10,50 | 10,60 | 10,20 | 10,30 | -1,90% | - |
| 16.01.2024 | 10,40 | 10,60 | 10,15 | 10,50 | 0,96% | - |
| 15.01.2024 | 10,40 | 10,55 | 10,35 | 10,40 | -0,48% | - |
| 12.01.2024 | 9,98 | 10,45 | 9,90 | 10,45 | 5,03% | - |
| 11.01.2024 | 10,18 | 10,40 | 9,85 | 9,95 | -1,97% | - |
| 10.01.2024 | 10,30 | 10,40 | 10,10 | 10,15 | -1,46% | - |
| 09.01.2024 | 10,45 | 10,65 | 10,20 | 10,30 | -0,96% | - |
| 08.01.2024 | 10,35 | 10,50 | 10,13 | 10,40 | 0,48% | - |
| 05.01.2024 | 10,35 | 10,50 | 10,10 | 10,35 | 0,00% | - |
| 04.01.2024 | 10,60 | 10,95 | 10,30 | 10,35 | -2,36% | - |
| 03.01.2024 | 10,80 | 11,10 | 10,50 | 10,60 | -1,85% | - |
| 02.01.2024 | 10,55 | 11,00 | 10,45 | 10,80 | 2,37% | - |
| 29.12.2023 | 10,50 | 10,55 | 10,45 | 10,55 | 0,48% | - |
| 28.12.2023 | 10,50 | 10,60 | 10,40 | 10,50 | 0,00% | - |
| 27.12.2023 | 10,18 | 10,60 | 10,18 | 10,50 | 3,45% | - |
| 22.12.2023 | 10,35 | 10,65 | 10,03 | 10,15 | -2,40% | - |
| 21.12.2023 | 10,45 | 10,70 | 10,30 | 10,40 | -0,95% | - |
| 20.12.2023 | 10,55 | 10,85 | 10,30 | 10,50 | -0,47% | - |
| 19.12.2023 | 10,35 | 10,70 | 10,23 | 10,55 | 1,93% | - |
| 18.12.2023 | 10,35 | 10,50 | 10,15 | 10,35 | 0,00% | - |