64,500€
0,78%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,00 | 65,00 | 63,25 | 64,50 | 0,78% | - |
| 11.11.2026 | 63,00 | 65,25 | 63,00 | 64,00 | 0,79% | - |
| 10.11.2026 | 60,75 | 64,50 | 60,25 | 63,50 | 4,96% | - |
| 09.11.2026 | 60,75 | 61,50 | 60,00 | 60,50 | -0,82% | - |
| 06.11.2026 | 62,25 | 64,00 | 60,50 | 61,00 | -1,21% | 540,00 |
| 05.11.2026 | 64,00 | 67,75 | 61,25 | 61,75 | -3,52% | - |
| 04.11.2026 | 64,00 | 66,00 | 63,50 | 64,00 | -1,54% | - |
| 03.11.2026 | 64,00 | 65,00 | 62,75 | 65,00 | 2,36% | - |
| 02.11.2026 | 64,25 | 65,75 | 63,00 | 63,50 | -2,31% | - |
| 30.10.2026 | 65,50 | 66,50 | 64,25 | 65,00 | -0,76% | - |
| 29.10.2026 | 64,50 | 66,50 | 63,75 | 65,50 | 1,55% | - |
| 28.10.2026 | 63,50 | 65,50 | 63,00 | 64,50 | 0,78% | - |
| 27.10.2026 | 65,50 | 65,75 | 63,50 | 64,00 | -0,78% | 14,00 |
| 26.10.2026 | 64,75 | 66,00 | 64,00 | 64,50 | 0,00% | - |
| 23.10.2026 | 66,00 | 66,25 | 64,50 | 64,50 | -2,27% | - |
| 22.10.2026 | 64,25 | 66,00 | 63,75 | 66,00 | 2,33% | - |
| 21.10.2026 | 65,00 | 66,00 | 63,75 | 64,50 | -0,77% | - |
| 20.10.2026 | 65,00 | 65,75 | 64,25 | 65,00 | 0,00% | - |
| 19.10.2026 | 64,00 | 65,50 | 64,00 | 65,00 | 0,78% | - |
| 16.10.2026 | 64,50 | 65,50 | 63,50 | 64,50 | -0,77% | - |
| 15.10.2026 | 64,50 | 65,00 | 64,25 | 65,00 | 3,17% | - |
| 14.10.2026 | 64,00 | 65,00 | 62,50 | 63,00 | -0,79% | - |
| 13.10.2026 | 65,75 | 66,25 | 62,75 | 63,50 | -3,79% | - |
| 12.10.2026 | 66,00 | 67,25 | 65,25 | 66,00 | 0,00% | - |
| 09.10.2026 | 64,50 | 66,50 | 63,75 | 66,00 | 1,54% | 13,00 |
| 08.10.2026 | 64,50 | 65,25 | 63,25 | 65,00 | 0,78% | - |
| 07.10.2026 | 63,75 | 65,00 | 63,25 | 64,50 | 0,78% | - |
| 06.10.2026 | 64,75 | 65,50 | 63,00 | 64,00 | -0,78% | - |
| 05.10.2026 | 65,00 | 65,50 | 64,00 | 64,50 | 0,78% | - |
| 02.10.2026 | 65,25 | 66,25 | 63,75 | 64,00 | -0,78% | - |
| 01.10.2026 | 64,00 | 65,50 | 63,50 | 64,50 | 0,00% | - |
| 30.09.2026 | 64,50 | 65,50 | 63,75 | 64,50 | 0,00% | - |
| 29.09.2026 | 65,75 | 66,50 | 64,00 | 64,50 | -2,27% | - |
| 28.09.2026 | 65,00 | 66,00 | 64,00 | 66,00 | 1,54% | 26,00 |
| 25.09.2026 | 65,50 | 65,75 | 64,25 | 65,00 | -0,76% | - |
| 24.09.2026 | 66,25 | 66,75 | 64,75 | 65,50 | -0,38% | - |
| 23.09.2026 | 68,00 | 69,00 | 65,00 | 65,75 | -2,59% | 91,00 |
| 22.09.2026 | 68,50 | 69,50 | 67,00 | 67,50 | -1,46% | - |
| 21.09.2026 | 66,50 | 69,25 | 65,00 | 68,50 | 3,79% | - |
| 18.09.2026 | 65,50 | 67,50 | 64,75 | 66,00 | 0,00% | 804,00 |
| 17.09.2026 | 64,75 | 66,00 | 63,25 | 66,00 | 2,72% | - |
| 16.09.2026 | 62,50 | 64,75 | 62,00 | 64,25 | 1,98% | 60,00 |
| 15.09.2026 | 60,00 | 63,50 | 60,00 | 63,00 | 3,28% | - |
| 14.09.2026 | 60,75 | 62,00 | 59,75 | 61,00 | 0,00% | - |
| 11.09.2026 | 61,50 | 62,75 | 60,00 | 61,00 | -1,61% | - |
| 10.09.2026 | 60,50 | 62,25 | 59,75 | 62,00 | 1,64% | 3.600,00 |
| 09.09.2026 | 60,25 | 62,00 | 59,75 | 61,00 | 0,00% | 126,00 |
| 08.09.2026 | 61,00 | 61,75 | 60,00 | 61,00 | 0,41% | 268,00 |
| 07.09.2026 | 61,25 | 61,25 | 60,75 | 60,75 | -1,22% | - |
| 04.09.2026 | 62,50 | 62,50 | 61,00 | 61,50 | -0,81% | - |
| 03.09.2026 | 63,00 | 64,50 | 62,00 | 62,00 | -2,75% | - |
| 02.09.2026 | 62,25 | 64,00 | 61,50 | 63,75 | 2,82% | - |
| 01.09.2026 | 63,00 | 64,50 | 61,50 | 62,00 | -2,36% | - |
| 31.08.2026 | 63,00 | 63,50 | 62,00 | 63,50 | 1,60% | - |
| 28.08.2026 | 63,50 | 65,50 | 60,50 | 62,50 | -1,57% | 3.400,00 |
| 27.08.2026 | 64,75 | 64,75 | 62,50 | 63,50 | -0,78% | 27,00 |
| 26.08.2026 | 64,50 | 65,50 | 63,25 | 64,00 | -0,78% | - |
| 25.08.2026 | 64,00 | 65,00 | 63,00 | 64,50 | 0,78% | - |
| 24.08.2026 | 64,75 | 65,50 | 63,50 | 64,00 | -1,54% | - |
| 21.08.2026 | 66,00 | 66,75 | 64,00 | 65,00 | -1,52% | - |
| 20.08.2026 | 66,75 | 66,75 | 65,50 | 66,00 | -0,75% | - |
| 19.08.2026 | 66,00 | 68,00 | 65,75 | 66,50 | -8,09% | - |
| 05.05.2026 | 71,00 | 72,50 | 70,19 | 72,36 | 2,99% | - |
| 04.05.2026 | 68,91 | 71,49 | 68,11 | 70,26 | 3,69% | 325,00 |
| 30.04.2026 | 66,29 | 67,89 | 66,25 | 67,76 | 1,51% | - |
| 29.04.2026 | 66,25 | 67,29 | 65,92 | 66,75 | -0,76% | - |
| 28.04.2026 | 68,02 | 69,26 | 66,84 | 67,26 | -0,74% | - |
| 27.04.2026 | 67,25 | 68,31 | 66,05 | 67,76 | 1,00% | 27,00 |
| 24.04.2026 | 65,75 | 67,91 | 65,55 | 67,09 | 0,40% | - |
| 23.04.2026 | 68,26 | 69,80 | 66,76 | 66,82 | -2,11% | - |
| 22.04.2026 | 68,25 | 69,29 | 67,74 | 68,26 | 0,01% | - |
| 21.04.2026 | 69,29 | 69,96 | 67,35 | 68,25 | -1,45% | - |
| 20.04.2026 | 69,09 | 70,01 | 68,43 | 69,26 | 0,73% | 72,00 |
| 17.04.2026 | 66,54 | 68,88 | 65,97 | 68,76 | 3,77% | - |
| 16.04.2026 | 64,76 | 66,53 | 64,65 | 66,26 | 2,32% | - |
| 15.04.2026 | 66,13 | 66,82 | 64,38 | 64,76 | -2,26% | - |
| 14.04.2026 | 66,74 | 66,83 | 65,77 | 66,26 | -0,73% | 800,00 |
| 13.04.2026 | 66,75 | 67,47 | 66,03 | 66,75 | -0,01% | - |
| 10.04.2026 | 68,27 | 69,11 | 66,47 | 66,76 | -2,91% | - |
| 09.04.2026 | 67,76 | 69,00 | 67,50 | 68,76 | 1,36% | - |
| 08.04.2026 | 69,89 | 70,16 | 67,16 | 67,84 | -1,34% | - |
| 07.04.2026 | 66,74 | 70,06 | 66,23 | 68,76 | 7,00% | 45,00 |
| 02.04.2026 | 65,27 | 66,09 | 64,16 | 64,26 | -1,95% | 242,00 |
| 01.04.2026 | 67,05 | 67,05 | 65,37 | 65,54 | -1,57% | 1.078,00 |
| 31.03.2026 | 64,90 | 67,00 | 64,07 | 66,58 | 3,62% | 132,00 |
| 30.03.2026 | 63,25 | 64,97 | 62,73 | 64,26 | 1,58% | - |
| 27.03.2026 | 63,25 | 64,55 | 63,03 | 63,26 | -1,45% | - |
| 26.03.2026 | 64,25 | 64,94 | 63,59 | 64,19 | -0,11% | - |
| 25.03.2026 | 63,75 | 64,66 | 63,14 | 64,26 | 1,73% | - |
| 24.03.2026 | 62,82 | 63,90 | 62,75 | 63,17 | -1,31% | - |
| 23.03.2026 | 64,25 | 66,00 | 63,57 | 64,01 | -0,89% | - |
| 20.03.2026 | 65,00 | 65,41 | 63,70 | 64,58 | -0,27% | - |
| 19.03.2026 | 63,75 | 65,37 | 63,75 | 64,76 | -0,02% | - |
| 18.03.2026 | 64,72 | 65,26 | 63,07 | 64,77 | 0,79% | - |
| 17.03.2026 | 62,75 | 64,52 | 62,50 | 64,26 | 2,39% | - |
| 16.03.2026 | 62,17 | 62,93 | 61,26 | 62,76 | 1,86% | 136,00 |
| 13.03.2026 | 62,25 | 64,00 | 61,45 | 61,61 | -2,17% | 1.832,00 |
| 12.03.2026 | 65,75 | 66,28 | 62,72 | 62,98 | -4,43% | 145,00 |
| 11.03.2026 | 64,40 | 66,28 | 64,40 | 65,90 | 0,70% | - |
| 10.03.2026 | 64,34 | 65,70 | 64,13 | 65,44 | 1,79% | - |