84,540$
-3,13%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 87,27 | 87,89 | 84,09 | 84,54 | -3,13% | 528.460,00 |
| 12.11.2025 | 89,47 | 89,57 | 87,21 | 87,27 | -1,43% | 381.671,00 |
| 11.11.2025 | 89,61 | 90,73 | 86,82 | 88,54 | -0,60% | 420.704,00 |
| 10.11.2025 | 87,58 | 90,87 | 81,82 | 89,07 | -1,57% | 428.630,00 |
| 07.11.2025 | 83,21 | 95,45 | 79,39 | 90,49 | 0,19% | 710.172,00 |
| 06.11.2025 | 92,56 | 94,46 | 90,04 | 90,32 | -2,48% | 453.615,00 |
| 05.11.2025 | 94,02 | 95,57 | 92,37 | 92,62 | -1,92% | 223.765,00 |
| 04.11.2025 | 93,38 | 95,12 | 92,37 | 94,43 | 0,29% | 203.384,00 |
| 03.11.2025 | 90,52 | 94,25 | 88,96 | 94,16 | 3,93% | 344.860,00 |
| 31.10.2025 | 92,25 | 94,00 | 90,45 | 90,60 | -1,50% | 324.405,00 |
| 30.10.2025 | 92,39 | 93,46 | 91,67 | 91,98 | -0,27% | 193.749,00 |
| 29.10.2025 | 93,13 | 93,80 | 91,50 | 92,23 | -1,14% | 242.827,00 |
| 28.10.2025 | 92,83 | 93,64 | 90,06 | 93,29 | 0,46% | 1.811.017,00 |
| 27.10.2025 | 94,63 | 96,57 | 91,22 | 92,86 | -1,46% | 338.355,00 |
| 24.10.2025 | 95,17 | 97,00 | 93,81 | 94,24 | -0,70% | 260.625,00 |
| 23.10.2025 | 93,66 | 95,16 | 93,26 | 94,90 | 1,22% | 156.048,00 |
| 22.10.2025 | 95,43 | 95,83 | 93,00 | 93,76 | -1,70% | 197.428,00 |
| 21.10.2025 | 94,96 | 95,94 | 93,52 | 95,38 | 0,27% | 189.198,00 |
| 20.10.2025 | 95,10 | 95,67 | 92,95 | 95,12 | 0,35% | 181.003,00 |
| 17.10.2025 | 90,70 | 95,94 | 90,70 | 94,79 | 3,09% | 315.354,00 |
| 16.10.2025 | 90,28 | 92,26 | 90,28 | 91,95 | 1,92% | 270.738,00 |
| 15.10.2025 | 88,88 | 90,61 | 88,88 | 90,22 | 1,67% | 214.495,00 |
| 14.10.2025 | 88,08 | 89,31 | 87,60 | 88,74 | 0,15% | 180.060,00 |
| 13.10.2025 | 90,09 | 90,85 | 88,42 | 88,61 | -1,17% | 148.504,00 |
| 10.10.2025 | 91,05 | 91,47 | 89,31 | 89,66 | -1,23% | 173.468,00 |
| 09.10.2025 | 91,65 | 92,26 | 89,72 | 90,78 | -0,95% | 263.998,00 |
| 08.10.2025 | 91,83 | 92,56 | 90,37 | 91,65 | -0,03% | 200.319,00 |
| 07.10.2025 | 92,35 | 92,43 | 90,65 | 91,68 | -0,41% | 239.930,00 |
| 06.10.2025 | 89,93 | 92,47 | 89,13 | 92,06 | 3,29% | 346.558,00 |
| 02.10.2025 | 90,00 | 90,62 | 88,16 | 89,13 | -1,16% | 330.383,00 |
| 01.10.2025 | 91,56 | 91,60 | 88,46 | 90,18 | -1,54% | 471.430,00 |
| 30.09.2025 | 92,96 | 93,21 | 91,48 | 91,59 | -0,37% | 340.633,00 |
| 29.09.2025 | 93,19 | 93,40 | 90,73 | 91,93 | -1,20% | 361.186,00 |
| 26.09.2025 | 93,81 | 94,77 | 92,64 | 93,05 | -0,34% | 230.773,00 |
| 25.09.2025 | 94,95 | 95,12 | 92,97 | 93,37 | -1,71% | 218.577,00 |
| 24.09.2025 | 96,41 | 96,53 | 91,89 | 94,99 | -0,36% | 423.396,00 |
| 23.09.2025 | 96,06 | 96,79 | 94,71 | 95,33 | -0,63% | 253.463,00 |
| 22.09.2025 | 97,25 | 97,52 | 95,36 | 95,93 | -1,00% | 290.208,00 |
| 19.09.2025 | 98,04 | 98,04 | 96,09 | 96,90 | -0,57% | 342.707,00 |
| 18.09.2025 | 95,74 | 98,55 | 94,56 | 97,46 | 2,23% | 374.933,00 |
| 17.09.2025 | 98,18 | 98,45 | 95,11 | 95,33 | -2,28% | 432.095,00 |
| 16.09.2025 | 98,88 | 99,39 | 96,91 | 97,55 | -1,28% | 376.003,00 |
| 15.09.2025 | 97,56 | 98,98 | 96,08 | 98,81 | 1,13% | 340.782,00 |
| 12.09.2025 | 98,42 | 99,10 | 97,18 | 97,71 | -1,03% | 210.249,00 |
| 11.09.2025 | 97,60 | 98,76 | 96,50 | 98,73 | 1,30% | 315.405,00 |
| 10.09.2025 | 97,88 | 99,50 | 97,05 | 97,46 | -1,02% | 353.535,00 |
| 09.09.2025 | 95,45 | 98,49 | 95,20 | 98,46 | 3,42% | 610.703,00 |
| 08.09.2025 | 95,85 | 96,03 | 94,31 | 95,20 | -0,16% | 376.041,00 |
| 05.09.2025 | 95,65 | 96,56 | 93,92 | 95,35 | -0,68% | 398.987,00 |
| 04.09.2025 | 95,40 | 96,37 | 94,80 | 96,00 | 1,14% | 398.509,00 |
| 03.09.2025 | 94,07 | 95,31 | 93,23 | 94,92 | 0,87% | 523.838,00 |
| 02.09.2025 | 93,60 | 95,60 | 93,23 | 94,10 | 0,64% | 468.786,00 |
| 29.08.2025 | 93,00 | 93,72 | 91,98 | 93,50 | 1,05% | 283.240,00 |
| 28.08.2025 | 91,56 | 92,53 | 90,34 | 92,53 | 0,71% | 477.281,00 |
| 27.08.2025 | 91,89 | 92,62 | 91,52 | 91,88 | -0,01% | 236.880,00 |
| 26.08.2025 | 90,32 | 92,14 | 90,00 | 91,89 | 1,74% | 499.092,00 |
| 25.08.2025 | 91,00 | 92,65 | 89,68 | 90,32 | -0,76% | 351.702,00 |
| 22.08.2025 | 91,56 | 92,53 | 90,77 | 91,01 | -0,14% | 432.200,00 |
| 21.08.2025 | 90,60 | 91,54 | 89,29 | 91,14 | 0,57% | 643.750,00 |
| 20.08.2025 | 90,75 | 90,86 | 89,25 | 90,62 | 0,55% | 396.287,00 |
| 19.08.2025 | 89,41 | 91,15 | 88,82 | 90,12 | 0,46% | 706.605,00 |
| 18.08.2025 | 87,78 | 90,83 | 87,31 | 89,71 | 2,56% | 720.153,00 |
| 15.08.2025 | 88,48 | 90,14 | 85,44 | 87,47 | -2,81% | 1.062.976,00 |
| 14.08.2025 | 88,54 | 90,23 | 88,30 | 90,00 | 1,42% | 603.946,00 |
| 13.08.2025 | 88,87 | 90,23 | 87,87 | 88,74 | 0,45% | 912.698,00 |
| 12.08.2025 | 84,52 | 88,36 | 84,04 | 88,34 | 4,09% | 1.427.221,00 |
| 11.08.2025 | 81,50 | 87,95 | 81,44 | 84,87 | 4,16% | 1.655.139,00 |
| 08.08.2025 | 77,86 | 83,80 | 76,99 | 81,48 | 18,07% | 2.102.485,00 |
| 07.08.2025 | 69,03 | 70,96 | 67,98 | 69,01 | -0,12% | 780.231,00 |
| 06.08.2025 | 65,29 | 69,71 | 64,99 | 69,09 | 4,89% | 886.884,00 |
| 05.08.2025 | 65,26 | 66,18 | 64,69 | 65,87 | 0,67% | 248.855,00 |
| 04.08.2025 | 63,95 | 65,57 | 63,67 | 65,43 | 2,49% | 204.794,00 |
| 01.08.2025 | 63,12 | 64,38 | 62,68 | 63,84 | 0,82% | 318.813,00 |
| 31.07.2025 | 63,52 | 65,07 | 62,61 | 63,32 | -1,11% | 196.547,00 |
| 30.07.2025 | 64,56 | 66,39 | 63,35 | 64,03 | -0,31% | 253.645,00 |
| 29.07.2025 | 66,45 | 67,50 | 64,14 | 64,23 | -3,41% | 465.179,00 |
| 28.07.2025 | 67,48 | 68,18 | 66,01 | 66,50 | -1,45% | 394.264,00 |
| 25.07.2025 | 66,83 | 67,91 | 65,68 | 67,48 | 1,06% | 412.164,00 |
| 24.07.2025 | 66,90 | 67,70 | 66,28 | 66,77 | -0,19% | 264.680,00 |
| 23.07.2025 | 66,00 | 68,20 | 65,26 | 66,90 | 0,84% | 314.612,00 |
| 22.07.2025 | 65,12 | 66,66 | 64,89 | 66,34 | 1,42% | 195.713,00 |
| 21.07.2025 | 66,58 | 66,72 | 64,27 | 65,41 | -1,34% | 324.763,00 |
| 18.07.2025 | 68,44 | 68,60 | 66,20 | 66,30 | -2,56% | 324.583,00 |
| 17.07.2025 | 66,37 | 68,39 | 65,96 | 68,04 | 2,16% | 396.531,00 |
| 16.07.2025 | 63,70 | 66,76 | 63,60 | 66,60 | 4,06% | 565.917,00 |
| 15.07.2025 | 65,10 | 65,72 | 64,00 | 64,00 | -1,83% | 333.706,00 |
| 14.07.2025 | 64,88 | 65,46 | 64,15 | 65,19 | 0,35% | 198.563,00 |
| 11.07.2025 | 65,55 | 66,01 | 64,39 | 64,96 | -1,72% | 218.345,00 |
| 10.07.2025 | 66,30 | 66,59 | 64,86 | 66,10 | 1,21% | 381.752,00 |
| 09.07.2025 | 65,61 | 66,97 | 65,26 | 65,31 | 0,37% | 315.939,00 |
| 08.07.2025 | 64,92 | 66,08 | 64,36 | 65,07 | 0,25% | 224.673,00 |
| 07.07.2025 | 65,18 | 66,18 | 64,34 | 64,91 | -0,57% | 219.339,00 |
| 03.07.2025 | 65,20 | 65,72 | 63,74 | 65,28 | 0,09% | 98.504,00 |
| 02.07.2025 | 63,63 | 65,55 | 63,17 | 65,22 | 2,53% | 203.910,00 |
| 01.07.2025 | 64,85 | 66,23 | 63,27 | 63,61 | -2,51% | 321.913,00 |
| 30.06.2025 | 65,74 | 66,08 | 64,85 | 65,25 | -0,35% | 380.900,00 |
| 27.06.2025 | 65,94 | 66,07 | 64,66 | 65,48 | -0,50% | 266.588,00 |
| 26.06.2025 | 65,91 | 66,43 | 65,15 | 65,81 | -0,15% | 166.906,00 |
| 25.06.2025 | 66,86 | 66,86 | 65,77 | 65,91 | -1,60% | 219.571,00 |
| 24.06.2025 | 66,44 | 67,42 | 65,59 | 66,98 | 1,44% | 202.711,00 |