33,900€
-8,13%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,90 | 37,50 | 36,70 | 37,40 | 1,36% | - |
| 07.05.2026 | 49,90 | 49,90 | 36,50 | 36,90 | -23,13% | - |
| 06.05.2026 | 48,10 | 48,10 | 47,90 | 48,00 | 0,84% | - |
| 05.05.2026 | 46,70 | 47,60 | 46,40 | 47,60 | 1,71% | - |
| 04.05.2026 | 46,80 | 46,80 | 46,60 | 46,80 | 4,93% | - |
| 30.04.2026 | 45,00 | 45,00 | 44,10 | 44,60 | -1,76% | - |
| 29.04.2026 | 46,30 | 46,60 | 45,40 | 45,40 | -5,61% | - |
| 28.04.2026 | 47,90 | 48,40 | 47,90 | 48,10 | 1,26% | - |
| 27.04.2026 | 47,10 | 48,10 | 46,80 | 47,50 | 0,42% | - |
| 24.04.2026 | 46,80 | 47,50 | 46,30 | 47,30 | 1,28% | - |
| 23.04.2026 | 46,10 | 47,10 | 45,80 | 46,70 | 1,08% | - |
| 22.04.2026 | 46,10 | 46,40 | 46,10 | 46,20 | -3,75% | - |
| 21.04.2026 | 48,00 | 48,10 | 48,00 | 48,00 | -0,41% | - |
| 20.04.2026 | 48,50 | 48,50 | 48,20 | 48,20 | 4,78% | - |
| 17.04.2026 | 45,70 | 46,30 | 45,70 | 46,00 | 1,10% | - |
| 16.04.2026 | 46,60 | 47,00 | 45,40 | 45,50 | -8,91% | - |
| 15.04.2026 | 49,90 | 49,95 | 49,90 | 49,95 | -1,09% | - |
| 14.04.2026 | 50,75 | 50,75 | 50,50 | 50,50 | 2,23% | - |
| 13.04.2026 | 49,30 | 49,50 | 49,30 | 49,40 | -1,98% | 20,00 |
| 10.04.2026 | 50,25 | 50,40 | 50,25 | 50,40 | 0,20% | - |
| 09.04.2026 | 50,25 | 50,30 | 50,25 | 50,30 | 3,07% | - |
| 08.04.2026 | 48,00 | 48,80 | 47,70 | 48,80 | 4,27% | - |
| 07.04.2026 | 48,10 | 48,20 | 46,80 | 46,80 | -0,43% | - |
| 02.04.2026 | 47,20 | 47,50 | 46,90 | 47,00 | -1,05% | - |
| 01.04.2026 | 47,90 | 49,00 | 47,40 | 47,50 | 1,06% | 4,00 |
| 31.03.2026 | 46,50 | 47,00 | 46,50 | 47,00 | -0,42% | - |
| 30.03.2026 | 46,80 | 47,60 | 46,80 | 47,20 | -1,87% | - |
| 27.03.2026 | 48,40 | 48,40 | 48,10 | 48,10 | -2,24% | - |
| 26.03.2026 | 49,00 | 49,20 | 49,00 | 49,20 | 0,82% | - |
| 25.03.2026 | 47,80 | 49,30 | 47,70 | 48,80 | 5,86% | - |
| 24.03.2026 | 46,30 | 46,50 | 46,10 | 46,10 | 0,44% | - |
| 23.03.2026 | 44,30 | 46,80 | 43,30 | 45,90 | 3,38% | - |
| 20.03.2026 | 45,30 | 45,50 | 43,30 | 44,40 | -2,63% | - |
| 19.03.2026 | 45,70 | 46,40 | 44,80 | 45,60 | -0,65% | - |
| 18.03.2026 | 45,50 | 45,90 | 45,50 | 45,90 | 4,08% | - |
| 17.03.2026 | 44,50 | 44,50 | 44,10 | 44,10 | 0,68% | - |
| 16.03.2026 | 43,60 | 43,80 | 43,40 | 43,80 | 2,58% | - |
| 13.03.2026 | 42,50 | 42,70 | 42,50 | 42,70 | -0,23% | - |
| 12.03.2026 | 43,30 | 43,30 | 42,80 | 42,80 | -1,83% | - |
| 11.03.2026 | 43,50 | 43,70 | 43,40 | 43,60 | 3,56% | - |
| 10.03.2026 | 42,00 | 42,10 | 42,00 | 42,10 | 4,47% | - |
| 09.03.2026 | 40,70 | 41,10 | 39,30 | 40,30 | -5,62% | - |
| 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 |
| 04.02.2026 | 35,00 | 35,20 | 34,20 | 34,80 | 0,00% | - |
| 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 | -0,30% | - |
| 27.01.2026 | 33,20 | 33,50 | 32,80 | 32,80 | -1,80% | - |
| 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 | -0,86% | - |
| 19.01.2026 | 35,00 | 35,10 | 35,00 | 35,00 | 0,86% | - |
| 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% | - |