81,110$
-0,80%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 81,53 | 82,73 | 80,82 | 81,11 | -0,80% | 174.112,00 |
| 27.05.2026 | 82,20 | 82,58 | 81,02 | 81,76 | 0,45% | 335.190,00 |
| 26.05.2026 | 82,93 | 83,75 | 81,07 | 81,39 | -1,61% | 456.068,00 |
| 22.05.2026 | 82,80 | 83,52 | 81,28 | 82,72 | -0,06% | 562.394,00 |
| 21.05.2026 | 81,54 | 83,20 | 80,73 | 82,77 | 0,94% | 324.134,00 |
| 20.05.2026 | 80,91 | 82,51 | 80,67 | 82,00 | 2,09% | 345.617,00 |
| 19.05.2026 | 79,90 | 80,87 | 78,91 | 80,32 | 1,20% | 257.445,00 |
| 18.05.2026 | 77,88 | 80,30 | 77,64 | 79,37 | 1,80% | 167.911,00 |
| 15.05.2026 | 79,28 | 80,00 | 76,67 | 77,97 | -1,94% | 324.951,00 |
| 14.05.2026 | 80,70 | 81,60 | 78,93 | 79,52 | -1,69% | 223.753,00 |
| 13.05.2026 | 78,16 | 81,48 | 78,11 | 80,88 | 1,88% | 308.826,00 |
| 12.05.2026 | 79,31 | 80,24 | 77,71 | 79,39 | 0,86% | 561.886,00 |
| 11.05.2026 | 80,97 | 81,28 | 76,12 | 78,71 | -3,85% | 895.646,00 |
| 08.05.2026 | 87,76 | 87,76 | 79,37 | 81,86 | -2,44% | 1.242.211,00 |
| 07.05.2026 | 84,18 | 84,78 | 82,83 | 83,91 | -0,13% | 398.872,00 |
| 06.05.2026 | 85,00 | 86,17 | 84,01 | 84,02 | -0,80% | 269.071,00 |
| 05.05.2026 | 82,40 | 84,91 | 82,26 | 84,70 | 2,88% | 340.702,00 |
| 04.05.2026 | 80,26 | 83,83 | 80,26 | 82,33 | 2,46% | 332.016,00 |
| 01.05.2026 | 80,11 | 81,04 | 79,00 | 80,35 | 1,23% | 266.227,00 |
| 30.04.2026 | 77,91 | 79,70 | 77,91 | 79,37 | 1,80% | 222.733,00 |
| 29.04.2026 | 77,70 | 78,58 | 77,14 | 77,97 | -0,68% | 258.077,00 |
| 28.04.2026 | 80,19 | 81,01 | 78,32 | 78,50 | -1,38% | 221.466,00 |
| 27.04.2026 | 79,19 | 80,18 | 78,35 | 79,60 | 1,25% | 245.095,00 |
| 24.04.2026 | 77,88 | 79,23 | 76,84 | 78,62 | 0,72% | 194.513,00 |
| 23.04.2026 | 79,90 | 81,58 | 78,04 | 78,06 | -2,57% | 206.374,00 |
| 22.04.2026 | 80,35 | 81,99 | 79,27 | 80,12 | 0,14% | 218.163,00 |
| 21.04.2026 | 81,70 | 82,24 | 79,38 | 80,01 | -2,10% | 309.831,00 |
| 20.04.2026 | 81,00 | 82,43 | 80,19 | 81,73 | 0,96% | 347.600,00 |
| 17.04.2026 | 79,15 | 81,20 | 78,79 | 80,95 | 3,69% | 552.443,00 |
| 16.04.2026 | 76,50 | 78,31 | 76,50 | 78,07 | 2,15% | 263.304,00 |
| 15.04.2026 | 78,29 | 78,46 | 75,88 | 76,43 | -2,38% | 229.766,00 |
| 14.04.2026 | 78,21 | 78,91 | 77,60 | 78,29 | -0,03% | 204.770,00 |
| 13.04.2026 | 77,95 | 79,50 | 77,61 | 78,31 | -0,06% | 274.105,00 |
| 10.04.2026 | 80,14 | 80,45 | 77,85 | 78,36 | -2,36% | 581.369,00 |
| 09.04.2026 | 78,83 | 80,79 | 78,48 | 80,25 | 1,52% | 334.549,00 |
| 08.04.2026 | 80,26 | 82,08 | 78,25 | 79,05 | -0,53% | 716.134,00 |
| 07.04.2026 | 76,84 | 81,11 | 76,10 | 79,47 | 2,94% | 398.917,00 |
| 06.04.2026 | 73,97 | 78,33 | 73,38 | 77,20 | 4,03% | 524.946,00 |
| 02.04.2026 | 75,10 | 76,27 | 74,21 | 74,21 | -2,25% | 275.800,00 |
| 01.04.2026 | 77,31 | 78,10 | 75,74 | 75,92 | -1,27% | 455.801,00 |
| 31.03.2026 | 74,87 | 77,36 | 74,80 | 76,90 | 4,36% | 372.048,00 |
| 30.03.2026 | 73,04 | 74,45 | 73,02 | 73,69 | 1,24% | 185.418,00 |
| 27.03.2026 | 74,06 | 74,65 | 72,60 | 72,79 | -1,66% | 129.447,00 |
| 26.03.2026 | 73,53 | 74,98 | 73,53 | 74,02 | -0,07% | 196.109,00 |
| 25.03.2026 | 73,98 | 75,09 | 73,50 | 74,07 | 1,04% | 152.602,00 |
| 24.03.2026 | 73,19 | 74,43 | 72,82 | 73,31 | -0,74% | 219.703,00 |
| 23.03.2026 | 75,36 | 75,81 | 73,81 | 73,86 | -1,08% | 246.124,00 |
| 20.03.2026 | 74,82 | 75,61 | 73,75 | 74,67 | -0,20% | 518.401,00 |
| 19.03.2026 | 74,00 | 75,51 | 74,00 | 74,82 | 0,75% | 288.086,00 |
| 18.03.2026 | 73,45 | 76,00 | 72,20 | 74,26 | -0,03% | 482.593,00 |
| 17.03.2026 | 72,28 | 74,44 | 71,98 | 74,28 | 2,92% | 449.646,00 |
| 16.03.2026 | 70,77 | 72,41 | 70,39 | 72,17 | 2,38% | 310.625,00 |
| 13.03.2026 | 72,62 | 72,90 | 70,15 | 70,49 | -2,77% | 517.922,00 |
| 12.03.2026 | 76,00 | 77,02 | 72,18 | 72,50 | -4,97% | 993.556,00 |
| 11.03.2026 | 76,00 | 77,47 | 74,91 | 76,29 | 0,41% | 225.002,00 |
| 10.03.2026 | 74,69 | 76,97 | 74,59 | 75,98 | 1,58% | 305.332,00 |
| 09.03.2026 | 73,80 | 74,98 | 72,79 | 74,80 | 1,03% | 241.384,00 |
| 06.03.2026 | 75,00 | 75,49 | 72,95 | 74,04 | -2,10% | 174.391,00 |
| 05.03.2026 | 75,70 | 76,16 | 74,82 | 75,63 | -1,38% | 314.014,00 |
| 04.03.2026 | 76,07 | 77,20 | 74,82 | 76,69 | 0,77% | 672.718,00 |
| 03.03.2026 | 74,81 | 77,97 | 74,00 | 76,10 | 1,17% | 655.228,00 |
| 02.03.2026 | 74,00 | 76,44 | 73,94 | 75,22 | 1,50% | 466.354,00 |
| 27.02.2026 | 76,24 | 78,00 | 72,43 | 74,11 | -4,06% | 598.878,00 |
| 26.02.2026 | 77,10 | 77,49 | 75,61 | 77,25 | 1,23% | 183.627,00 |
| 25.02.2026 | 77,11 | 77,19 | 75,98 | 76,31 | -0,51% | 189.611,00 |
| 24.02.2026 | 75,36 | 76,91 | 73,80 | 76,70 | 2,21% | 289.468,00 |
| 23.02.2026 | 78,15 | 78,15 | 75,00 | 75,05 | -3,50% | 336.007,00 |
| 20.02.2026 | 77,88 | 78,84 | 77,24 | 77,77 | -0,42% | 286.749,00 |
| 19.02.2026 | 77,53 | 78,23 | 76,69 | 78,10 | 0,23% | 354.725,00 |
| 18.02.2026 | 78,88 | 80,04 | 76,64 | 77,92 | -1,24% | 370.298,00 |
| 17.02.2026 | 78,08 | 80,10 | 77,66 | 78,90 | 1,99% | 220.091,00 |
| 13.02.2026 | 76,80 | 79,13 | 76,10 | 77,36 | 0,95% | 279.298,00 |
| 12.02.2026 | 76,41 | 77,15 | 75,30 | 76,63 | 0,59% | 388.501,00 |
| 11.02.2026 | 79,90 | 79,94 | 75,64 | 76,18 | -4,62% | 307.451,00 |
| 10.02.2026 | 80,37 | 81,07 | 79,30 | 79,87 | -0,59% | 184.623,00 |
| 09.02.2026 | 82,05 | 82,05 | 78,38 | 80,34 | -1,69% | 481.462,00 |
| 06.02.2026 | 82,42 | 82,42 | 80,57 | 81,72 | 0,27% | 301.787,00 |
| 05.02.2026 | 81,47 | 83,80 | 81,21 | 81,50 | 0,34% | 360.362,00 |
| 04.02.2026 | 79,69 | 81,52 | 78,79 | 81,22 | 1,66% | 339.550,00 |
| 03.02.2026 | 80,16 | 81,99 | 79,13 | 79,89 | -0,10% | 320.534,00 |
| 02.02.2026 | 81,85 | 81,92 | 79,41 | 79,97 | -2,30% | 404.907,00 |
| 30.01.2026 | 81,47 | 82,05 | 80,27 | 81,85 | -0,23% | 283.979,00 |
| 29.01.2026 | 79,42 | 82,60 | 79,12 | 82,04 | 3,18% | 498.377,00 |
| 28.01.2026 | 80,58 | 80,59 | 78,10 | 79,51 | -1,17% | 615.373,00 |
| 27.01.2026 | 81,56 | 83,02 | 80,00 | 80,45 | -1,08% | 729.175,00 |
| 26.01.2026 | 82,76 | 83,89 | 81,11 | 81,33 | -4,80% | 774.567,00 |
| 22.01.2026 | 85,70 | 86,97 | 85,25 | 85,43 | -0,09% | 286.340,00 |
| 21.01.2026 | 85,85 | 86,22 | 83,94 | 85,51 | -0,30% | 381.176,00 |
| 20.01.2026 | 83,39 | 86,95 | 83,05 | 85,77 | 1,11% | 605.722,00 |
| 16.01.2026 | 85,92 | 87,07 | 84,39 | 84,83 | -0,54% | 517.824,00 |
| 15.01.2026 | 84,70 | 85,87 | 83,99 | 85,29 | 0,21% | 606.550,00 |
| 14.01.2026 | 82,28 | 85,38 | 81,64 | 85,11 | 3,44% | 522.751,00 |
| 13.01.2026 | 84,33 | 84,33 | 80,11 | 82,28 | -2,45% | 625.293,00 |
| 12.01.2026 | 82,30 | 87,01 | 79,35 | 84,35 | 10,58% | 1.082.667,00 |
| 09.01.2026 | 81,36 | 81,36 | 75,10 | 76,28 | -5,87% | 1.279.031,00 |
| 08.01.2026 | 79,40 | 81,35 | 78,05 | 81,04 | 1,98% | 387.900,00 |
| 07.01.2026 | 78,07 | 80,18 | 77,20 | 79,47 | 2,62% | 317.410,00 |
| 06.01.2026 | 78,66 | 79,88 | 76,69 | 77,44 | -1,61% | 417.859,00 |
| 05.01.2026 | 78,04 | 79,09 | 76,86 | 78,71 | 0,36% | 417.818,00 |
| 02.01.2026 | 79,10 | 80,29 | 77,41 | 78,43 | -0,65% | 631.586,00 |