34,800€
2,05%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.10.2025 | 33,30 | 33,50 | 33,20 | 33,20 | -3,21% | - |
| 02.10.2025 | 34,80 | 34,80 | 34,00 | 34,30 | -2,00% | - |
| 01.10.2025 | 34,50 | 35,10 | 34,00 | 35,00 | 4,48% | - |
| 30.09.2025 | 33,40 | 33,50 | 33,20 | 33,50 | 0,90% | - |
| 29.09.2025 | 33,10 | 33,20 | 33,10 | 33,20 | 0,61% | - |
| 26.09.2025 | 32,60 | 33,10 | 32,50 | 33,00 | 0,92% | - |
| 24.09.2025 | 32,60 | 33,20 | 32,60 | 32,70 | 0,31% | - |
| 23.09.2025 | 32,70 | 32,70 | 32,60 | 32,60 | -3,26% | - |
| 22.09.2025 | 34,00 | 34,00 | 33,40 | 33,70 | -1,75% | - |
| 19.09.2025 | 34,40 | 35,00 | 34,00 | 34,30 | 1,78% | 1,00 |
| 18.09.2025 | 33,00 | 33,80 | 32,70 | 33,70 | 1,20% | - |
| 17.09.2025 | 32,80 | 33,30 | 32,80 | 33,30 | -1,77% | - |
| 16.09.2025 | 33,60 | 33,90 | 33,40 | 33,90 | -0,88% | 50,00 |
| 15.09.2025 | 33,80 | 34,40 | 33,70 | 34,20 | -2,56% | - |
| 12.09.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 4,78% | - |
| 09.09.2025 | 33,50 | 33,60 | 33,40 | 33,50 | -0,30% | - |
| 08.09.2025 | 33,60 | 33,70 | 33,60 | 33,60 | 0,00% | - |
| 05.09.2025 | 33,50 | 34,00 | 33,10 | 33,60 | 0,30% | 31,00 |
| 04.09.2025 | 32,70 | 34,20 | 32,40 | 33,50 | 2,76% | 50,00 |
| 03.09.2025 | 31,30 | 32,60 | 31,30 | 32,60 | 3,82% | - |
| 02.09.2025 | 31,80 | 31,80 | 29,80 | 31,40 | -1,26% | 100,00 |
| 01.09.2025 | 31,80 | 31,80 | 31,50 | 31,80 | 0,63% | 283,00 |
| 29.08.2025 | 33,00 | 33,00 | 31,00 | 31,60 | -3,95% | - |
| 28.08.2025 | 32,00 | 33,20 | 29,20 | 32,90 | 19,64% | - |
| 27.08.2025 | 28,10 | 28,30 | 26,70 | 27,50 | -2,14% | - |
| 26.08.2025 | 27,50 | 28,20 | 26,50 | 28,10 | 1,81% | - |
| 25.08.2025 | 27,70 | 28,30 | 27,20 | 27,60 | -0,72% | - |
| 22.08.2025 | 27,20 | 28,20 | 26,90 | 27,80 | 2,58% | - |
| 21.08.2025 | 26,70 | 27,80 | 26,60 | 27,10 | 1,88% | - |
| 20.08.2025 | 27,30 | 27,50 | 26,30 | 26,60 | -2,92% | - |
| 19.08.2025 | 26,80 | 27,50 | 26,70 | 27,40 | 3,01% | - |
| 18.08.2025 | 26,30 | 26,70 | 25,70 | 26,60 | 1,14% | - |
| 15.08.2025 | 26,30 | 26,50 | 25,60 | 26,30 | -0,38% | - |
| 14.08.2025 | 26,40 | 26,50 | 25,80 | 26,40 | -0,38% | - |
| 13.08.2025 | 25,50 | 26,50 | 25,10 | 26,50 | 3,92% | - |
| 12.08.2025 | 24,60 | 25,50 | 24,40 | 25,50 | 3,24% | - |
| 11.08.2025 | 24,10 | 24,70 | 24,00 | 24,70 | 2,07% | - |
| 08.08.2025 | 23,50 | 24,50 | 23,40 | 24,20 | 2,98% | - |
| 07.08.2025 | 22,80 | 23,50 | 22,60 | 23,50 | 3,52% | - |
| 06.08.2025 | 22,90 | 24,50 | 22,30 | 22,70 | -1,73% | - |
| 05.08.2025 | 23,50 | 23,70 | 22,90 | 23,10 | -0,86% | - |
| 04.08.2025 | 22,50 | 23,50 | 22,50 | 23,30 | 2,64% | - |
| 01.08.2025 | 23,20 | 23,20 | 22,20 | 22,70 | -2,58% | - |
| 31.07.2025 | 24,40 | 24,50 | 23,10 | 23,30 | -4,51% | - |
| 30.07.2025 | 24,30 | 25,20 | 24,20 | 24,40 | 0,41% | - |
| 29.07.2025 | 25,00 | 25,40 | 24,20 | 24,30 | -2,80% | - |
| 28.07.2025 | 24,90 | 25,50 | 24,60 | 25,00 | -0,40% | - |
| 25.07.2025 | 25,00 | 25,80 | 24,70 | 25,10 | 0,00% | - |
| 24.07.2025 | 25,30 | 25,70 | 24,90 | 25,10 | -1,18% | - |
| 23.07.2025 | 25,30 | 25,90 | 24,80 | 25,40 | 2,01% | - |
| 22.07.2025 | 24,90 | 25,40 | 24,70 | 24,90 | 0,00% | - |