57,990$
-2,82%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60,20 | 60,22 | 57,39 | 57,99 | -2,82% | 218.233,00 |
| 20.02.2025 | 59,86 | 60,41 | 58,84 | 59,67 | -0,53% | 156.877,00 |
| 19.02.2025 | 58,69 | 60,54 | 58,37 | 59,99 | 2,15% | 172.055,00 |
| 18.02.2025 | 58,84 | 59,83 | 58,55 | 58,73 | -0,32% | 123.257,00 |
| 14.02.2025 | 59,00 | 59,42 | 58,15 | 58,92 | -0,46% | 132.353,00 |
| 13.02.2025 | 59,54 | 59,54 | 58,75 | 59,19 | -0,82% | 77.500,00 |
| 12.02.2025 | 59,01 | 60,02 | 58,42 | 59,68 | -0,28% | 160.979,00 |
| 11.02.2025 | 59,00 | 60,68 | 58,59 | 59,85 | 0,44% | 195.390,00 |
| 10.02.2025 | 60,28 | 60,73 | 59,29 | 59,59 | -1,59% | 210.316,00 |
| 07.02.2025 | 59,89 | 61,32 | 59,59 | 60,55 | 0,60% | 255.344,00 |
| 06.02.2025 | 59,90 | 61,00 | 59,03 | 60,19 | 0,64% | 553.034,00 |
| 05.02.2025 | 58,68 | 60,22 | 58,57 | 59,81 | 2,08% | 121.700,00 |
| 04.02.2025 | 57,50 | 59,19 | 57,50 | 58,59 | 1,17% | 199.429,00 |
| 03.02.2025 | 57,86 | 58,68 | 57,08 | 57,91 | -1,24% | 119.025,00 |
| 31.01.2025 | 59,49 | 59,49 | 58,02 | 58,64 | -1,54% | 119.741,00 |
| 30.01.2025 | 59,61 | 60,99 | 59,36 | 59,56 | 0,35% | 138.637,00 |
| 29.01.2025 | 59,25 | 59,84 | 58,94 | 59,35 | 0,40% | 97.844,00 |
| 28.01.2025 | 60,10 | 60,79 | 58,94 | 59,12 | -2,16% | 91.112,00 |
| 27.01.2025 | 58,54 | 60,78 | 58,44 | 60,42 | 3,04% | 158.868,00 |
| 24.01.2025 | 58,69 | 58,69 | 57,36 | 58,64 | -0,09% | 89.061,00 |
| 23.01.2025 | 57,65 | 58,95 | 57,17 | 58,69 | 0,91% | 76.274,00 |
| 22.01.2025 | 58,29 | 58,41 | 57,12 | 58,16 | -0,33% | 112.273,00 |
| 21.01.2025 | 58,88 | 59,26 | 57,98 | 58,35 | -0,19% | 150.216,00 |
| 17.01.2025 | 57,94 | 58,58 | 57,57 | 58,46 | 1,67% | 302.521,00 |
| 16.01.2025 | 56,43 | 57,93 | 56,02 | 57,50 | 1,68% | 172.184,00 |
| 15.01.2025 | 55,27 | 56,99 | 54,75 | 56,55 | 4,41% | 265.917,00 |
| 14.01.2025 | 54,11 | 54,49 | 53,36 | 54,16 | 0,43% | 165.192,00 |
| 13.01.2025 | 53,92 | 54,97 | 52,74 | 53,93 | -2,02% | 438.772,00 |
| 10.01.2025 | 53,63 | 55,21 | 53,00 | 55,04 | 1,62% | 141.439,00 |
| 08.01.2025 | 54,40 | 54,68 | 53,63 | 54,16 | -0,40% | 185.015,00 |
| 07.01.2025 | 54,43 | 55,13 | 53,93 | 54,38 | -0,40% | 181.595,00 |
| 06.01.2025 | 55,50 | 55,92 | 54,35 | 54,60 | -1,62% | 143.536,00 |
| 03.01.2025 | 55,44 | 55,89 | 54,66 | 55,50 | 0,11% | 101.770,00 |
| 02.01.2025 | 55,60 | 56,63 | 54,96 | 55,44 | 0,29% | 156.382,00 |
| 31.12.2024 | 54,60 | 55,38 | 54,21 | 55,28 | 1,97% | 246.058,00 |
| 30.12.2024 | 54,01 | 54,45 | 53,15 | 54,21 | -0,37% | 150.580,00 |
| 27.12.2024 | 55,21 | 55,37 | 53,67 | 54,41 | -1,96% | 248.946,00 |
| 26.12.2024 | 54,00 | 55,58 | 52,89 | 55,50 | 2,47% | 224.220,00 |
| 24.12.2024 | 54,07 | 54,33 | 53,33 | 54,16 | -0,09% | 43.802,00 |
| 23.12.2024 | 53,39 | 54,40 | 52,79 | 54,21 | 1,54% | 164.226,00 |
| 20.12.2024 | 53,69 | 54,56 | 53,00 | 53,39 | -1,60% | 1.036.076,00 |
| 19.12.2024 | 54,12 | 54,78 | 52,50 | 54,26 | 0,71% | 393.383,00 |
| 18.12.2024 | 55,98 | 56,25 | 53,73 | 53,88 | -3,49% | 198.772,00 |
| 17.12.2024 | 56,21 | 56,90 | 55,29 | 55,83 | -0,94% | 217.283,00 |
| 16.12.2024 | 56,31 | 57,33 | 55,45 | 56,36 | -0,41% | 315.312,00 |
| 13.12.2024 | 56,24 | 56,85 | 55,66 | 56,59 | 0,05% | 229.634,00 |
| 12.12.2024 | 59,11 | 59,69 | 56,54 | 56,56 | -4,41% | 292.276,00 |
| 11.12.2024 | 58,41 | 60,91 | 57,25 | 59,17 | 0,02% | 253.931,00 |
| 10.12.2024 | 58,41 | 59,34 | 57,25 | 59,16 | 1,95% | 243.217,00 |
| 09.12.2024 | 57,22 | 58,80 | 56,33 | 58,03 | 1,86% | 276.116,00 |
| 06.12.2024 | 56,09 | 57,48 | 55,97 | 56,97 | 1,75% | 403.188,00 |
| 05.12.2024 | 56,71 | 57,08 | 55,80 | 55,99 | -1,53% | 300.670,00 |
| 04.12.2024 | 56,60 | 57,67 | 56,20 | 56,86 | -0,02% | 213.668,00 |
| 03.12.2024 | 57,89 | 58,11 | 56,13 | 56,87 | -1,73% | 247.715,00 |
| 02.12.2024 | 57,18 | 58,54 | 56,30 | 57,87 | 1,12% | 356.214,00 |
| 29.11.2024 | 59,33 | 59,33 | 56,71 | 57,23 | -3,64% | 224.908,00 |
| 27.11.2024 | 57,79 | 59,56 | 57,50 | 59,39 | 2,64% | 228.701,00 |
| 26.11.2024 | 58,14 | 58,83 | 56,59 | 57,86 | -1,33% | 191.264,00 |
| 25.11.2024 | 57,37 | 59,17 | 57,37 | 58,64 | 3,04% | 226.730,00 |
| 22.11.2024 | 56,45 | 57,14 | 55,99 | 56,91 | 3,28% | 131.831,00 |
| 20.11.2024 | 55,36 | 56,24 | 54,48 | 55,10 | -1,06% | 288.491,00 |
| 19.11.2024 | 54,46 | 56,01 | 53,93 | 55,69 | 0,80% | 205.663,00 |
| 18.11.2024 | 56,73 | 57,20 | 54,85 | 55,25 | -2,35% | 233.890,00 |
| 15.11.2024 | 59,00 | 59,32 | 56,02 | 56,58 | -3,96% | 293.018,00 |
| 14.11.2024 | 59,80 | 59,91 | 58,01 | 58,91 | -1,60% | 219.409,00 |
| 13.11.2024 | 61,36 | 63,23 | 59,58 | 59,87 | -2,01% | 409.215,00 |
| 12.11.2024 | 61,66 | 62,91 | 60,72 | 61,10 | -1,21% | 299.777,00 |
| 11.11.2024 | 61,53 | 62,33 | 59,56 | 61,85 | 0,29% | 324.743,00 |
| 08.11.2024 | 61,58 | 62,27 | 57,80 | 61,67 | 5,64% | 308.242,00 |
| 07.11.2024 | 58,83 | 59,92 | 57,95 | 58,38 | -0,10% | 375.883,00 |
| 06.11.2024 | 59,04 | 60,14 | 57,71 | 58,44 | 1,97% | 328.627,00 |
| 05.11.2024 | 55,60 | 57,68 | 55,55 | 57,31 | 2,30% | 160.104,00 |
| 04.11.2024 | 58,05 | 58,05 | 55,80 | 56,02 | -3,73% | 741.398,00 |
| 01.11.2024 | 57,45 | 58,93 | 57,45 | 58,19 | 1,65% | 240.760,00 |
| 31.10.2024 | 58,16 | 58,47 | 57,12 | 57,25 | -2,16% | 110.518,00 |
| 30.10.2024 | 58,62 | 60,44 | 58,14 | 58,51 | -0,76% | 139.984,00 |
| 29.10.2024 | 57,39 | 59,25 | 57,12 | 58,96 | 1,78% | 123.001,00 |
| 28.10.2024 | 58,50 | 59,93 | 57,88 | 57,93 | -0,67% | 152.912,00 |
| 25.10.2024 | 60,69 | 61,15 | 58,16 | 58,32 | -1,62% | 155.461,00 |
| 24.10.2024 | 59,17 | 59,82 | 58,44 | 59,28 | 0,41% | 156.521,00 |
| 23.10.2024 | 60,07 | 60,07 | 58,40 | 59,04 | -1,73% | 251.726,00 |
| 22.10.2024 | 58,95 | 60,14 | 58,28 | 60,08 | 1,35% | 193.837,00 |
| 21.10.2024 | 60,31 | 60,35 | 59,18 | 59,28 | -1,71% | 127.829,00 |
| 18.10.2024 | 60,21 | 60,64 | 59,39 | 60,31 | 0,32% | 140.460,00 |
| 17.10.2024 | 60,14 | 60,70 | 59,07 | 60,12 | 0,77% | 137.529,00 |
| 16.10.2024 | 58,79 | 59,94 | 58,58 | 59,66 | 1,84% | 134.840,00 |
| 15.10.2024 | 58,51 | 59,43 | 57,75 | 58,58 | 0,14% | 144.552,00 |
| 14.10.2024 | 57,19 | 58,70 | 57,19 | 58,50 | 2,38% | 203.156,00 |
| 11.10.2024 | 56,10 | 57,46 | 55,95 | 57,14 | 3,80% | 114.363,00 |
| 10.10.2024 | 56,22 | 56,22 | 54,93 | 55,05 | -2,96% | 94.084,00 |
| 09.10.2024 | 56,76 | 57,74 | 56,66 | 56,73 | -0,11% | 222.898,00 |
| 08.10.2024 | 56,06 | 57,10 | 55,61 | 56,79 | 1,72% | 448.785,00 |
| 07.10.2024 | 57,70 | 57,77 | 55,67 | 55,83 | -3,46% | 118.173,00 |
| 04.10.2024 | 57,61 | 58,30 | 57,44 | 57,83 | 1,83% | 74.321,00 |
| 03.10.2024 | 57,27 | 57,69 | 56,62 | 56,79 | -1,34% | 114.685,00 |
| 02.10.2024 | 59,41 | 59,68 | 57,05 | 57,56 | -3,26% | 172.278,00 |
| 01.10.2024 | 59,68 | 59,68 | 58,56 | 59,50 | -0,32% | 134.665,00 |
| 30.09.2024 | 58,70 | 60,19 | 58,70 | 59,69 | 1,55% | 263.179,00 |
| 27.09.2024 | 58,58 | 59,08 | 58,00 | 58,78 | 0,70% | 184.475,00 |
| 26.09.2024 | 58,01 | 58,58 | 57,44 | 58,37 | 1,90% | 134.409,00 |