23,630$
1,59%
Echtzeit-Aktienkurs Phibro Animal Health Corp
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,36 | 23,86 | 22,84 | 23,63 | 1,59% | 158.485,00 |
| 03.12.2024 | 23,55 | 23,61 | 23,07 | 23,26 | -1,19% | 141.962,00 |
| 02.12.2024 | 23,37 | 23,70 | 23,13 | 23,54 | 0,73% | 133.951,00 |
| 29.11.2024 | 23,59 | 23,69 | 23,11 | 23,37 | -0,93% | 81.297,00 |
| 27.11.2024 | 23,59 | 23,87 | 23,24 | 23,59 | -0,59% | 99.234,00 |
| 26.11.2024 | 24,20 | 24,20 | 23,56 | 23,73 | -1,70% | 156.042,00 |
| 25.11.2024 | 23,98 | 24,40 | 23,67 | 24,14 | 1,68% | 193.190,00 |
| 22.11.2024 | 23,88 | 24,34 | 23,71 | 23,74 | 1,50% | 132.855,00 |
| 20.11.2024 | 23,55 | 23,64 | 23,09 | 23,39 | -1,52% | 228.844,00 |
| 19.11.2024 | 23,89 | 24,10 | 23,54 | 23,75 | -1,49% | 229.048,00 |
| 18.11.2024 | 24,58 | 24,74 | 23,75 | 24,11 | -1,43% | 229.583,00 |
| 15.11.2024 | 24,99 | 24,99 | 24,25 | 24,46 | -1,77% | 196.907,00 |
| 14.11.2024 | 25,23 | 25,33 | 24,23 | 24,90 | -1,35% | 217.477,00 |
| 13.11.2024 | 25,20 | 25,57 | 24,98 | 25,24 | 0,72% | 178.011,00 |
| 12.11.2024 | 25,65 | 25,98 | 24,99 | 25,06 | -1,92% | 274.417,00 |
| 11.11.2024 | 24,03 | 25,61 | 24,03 | 25,55 | 7,13% | 356.976,00 |
| 08.11.2024 | 23,36 | 23,93 | 23,08 | 23,85 | 1,49% | 202.333,00 |
| 07.11.2024 | 24,09 | 24,67 | 23,17 | 23,50 | 2,04% | 287.585,00 |
| 06.11.2024 | 24,35 | 24,46 | 22,95 | 23,03 | 0,79% | 174.624,00 |
| 05.11.2024 | 22,23 | 23,01 | 22,16 | 22,85 | 2,12% | 145.106,00 |
| 04.11.2024 | 23,06 | 23,11 | 22,30 | 22,38 | -3,47% | 105.700,00 |
| 01.11.2024 | 23,25 | 23,47 | 23,03 | 23,18 | 0,17% | 151.417,00 |
| 31.10.2024 | 23,53 | 23,68 | 23,12 | 23,14 | -2,40% | 64.633,00 |
| 30.10.2024 | 23,38 | 23,94 | 23,22 | 23,71 | 1,07% | 129.080,00 |
| 29.10.2024 | 23,32 | 23,52 | 23,18 | 23,46 | -0,59% | 52.842,00 |
| 28.10.2024 | 23,68 | 23,81 | 23,42 | 23,60 | 0,73% | 134.695,00 |
| 25.10.2024 | 23,60 | 23,68 | 23,23 | 23,43 | 0,09% | 101.407,00 |
| 24.10.2024 | 23,84 | 23,84 | 23,15 | 23,41 | -1,72% | 119.531,00 |
| 23.10.2024 | 24,10 | 24,55 | 23,68 | 23,82 | -1,49% | 124.042,00 |
| 22.10.2024 | 23,73 | 24,21 | 23,70 | 24,18 | 2,24% | 158.208,00 |
| 21.10.2024 | 24,06 | 24,11 | 23,59 | 23,65 | -1,74% | 145.412,00 |
| 18.10.2024 | 24,39 | 24,46 | 23,84 | 24,07 | -1,19% | 149.645,00 |
| 17.10.2024 | 24,84 | 25,11 | 24,17 | 24,36 | -1,93% | 155.188,00 |
| 16.10.2024 | 24,35 | 25,09 | 24,01 | 24,84 | 2,86% | 370.399,00 |
| 15.10.2024 | 24,06 | 24,53 | 23,95 | 24,15 | -0,58% | 123.478,00 |
| 14.10.2024 | 23,67 | 24,38 | 23,67 | 24,29 | 3,41% | 176.231,00 |
| 11.10.2024 | 22,97 | 24,02 | 22,96 | 23,49 | 2,62% | 216.625,00 |
| 10.10.2024 | 22,06 | 22,96 | 21,91 | 22,89 | 3,20% | 207.422,00 |
| 09.10.2024 | 22,16 | 22,34 | 21,50 | 22,18 | 0,77% | 255.816,00 |
| 08.10.2024 | 20,89 | 22,41 | 20,86 | 22,01 | 5,41% | 388.392,00 |
| 07.10.2024 | 21,24 | 21,52 | 20,87 | 20,88 | -2,02% | 119.619,00 |
| 04.10.2024 | 21,34 | 21,38 | 20,87 | 21,31 | 0,85% | 178.246,00 |
| 03.10.2024 | 21,60 | 21,60 | 20,97 | 21,13 | -2,90% | 106.238,00 |
| 02.10.2024 | 21,92 | 22,12 | 21,71 | 21,76 | -1,45% | 108.297,00 |
| 01.10.2024 | 22,46 | 22,54 | 21,97 | 22,08 | -1,87% | 175.259,00 |
| 30.09.2024 | 22,05 | 22,84 | 21,94 | 22,50 | 1,95% | 338.560,00 |
| 27.09.2024 | 22,22 | 22,38 | 21,85 | 22,07 | 0,00% | 236.440,00 |
| 26.09.2024 | 22,32 | 22,36 | 21,82 | 22,07 | 0,00% | 210.434,00 |
| 25.09.2024 | 22,19 | 22,32 | 21,80 | 22,07 | 0,32% | 192.242,00 |
| 24.09.2024 | 22,04 | 22,29 | 21,91 | 22,00 | 0,05% | 159.728,00 |
| 23.09.2024 | 22,10 | 22,10 | 21,54 | 21,99 | -1,30% | 193.905,00 |
| 20.09.2024 | 22,32 | 22,65 | 22,21 | 22,28 | -0,58% | 466.838,00 |
| 19.09.2024 | 22,68 | 22,73 | 22,09 | 22,41 | 1,17% | 172.684,00 |
| 18.09.2024 | 22,36 | 22,76 | 22,03 | 22,15 | -0,94% | 185.569,00 |
| 17.09.2024 | 21,67 | 22,55 | 21,61 | 22,36 | 3,86% | 168.680,00 |
| 16.09.2024 | 22,11 | 22,16 | 21,09 | 21,53 | -2,09% | 179.650,00 |
| 13.09.2024 | 21,50 | 22,06 | 21,06 | 21,99 | 3,68% | 169.498,00 |
| 12.09.2024 | 20,59 | 21,43 | 20,56 | 21,21 | 3,72% | 184.613,00 |
| 11.09.2024 | 20,80 | 20,80 | 20,17 | 20,45 | -2,06% | 153.914,00 |
| 10.09.2024 | 20,49 | 20,93 | 20,05 | 20,88 | 1,70% | 171.145,00 |
| 09.09.2024 | 20,30 | 20,91 | 19,99 | 20,53 | 5,61% | 230.361,00 |
| 06.09.2024 | 19,42 | 19,72 | 19,37 | 19,44 | 0,10% | 155.392,00 |
| 05.09.2024 | 19,65 | 19,95 | 19,37 | 19,42 | -1,17% | 186.013,00 |
| 04.09.2024 | 19,70 | 20,10 | 19,47 | 19,65 | -1,01% | 117.767,00 |
| 03.09.2024 | 20,73 | 21,50 | 19,73 | 19,85 | -5,48% | 203.923,00 |
| 30.08.2024 | 21,59 | 22,31 | 20,72 | 21,00 | -2,19% | 286.970,00 |
| 29.08.2024 | 19,64 | 21,83 | 18,91 | 21,47 | 3,17% | 277.473,00 |
| 28.08.2024 | 21,02 | 21,38 | 20,60 | 20,81 | -1,19% | 130.131,00 |
| 27.08.2024 | 20,54 | 21,28 | 20,54 | 21,06 | -0,38% | 282.221,00 |
| 26.08.2024 | 21,30 | 21,30 | 20,55 | 21,14 | 0,96% | 203.269,00 |
| 23.08.2024 | 19,08 | 21,09 | 18,79 | 20,94 | 10,04% | 434.068,00 |
| 22.08.2024 | 18,47 | 19,44 | 18,39 | 19,03 | 3,09% | 355.279,00 |
| 21.08.2024 | 18,22 | 18,62 | 18,04 | 18,46 | 2,16% | 203.539,00 |
| 20.08.2024 | 18,46 | 18,46 | 17,92 | 18,07 | -1,74% | 76.912,00 |
| 19.08.2024 | 18,20 | 18,45 | 17,98 | 18,39 | 1,88% | 169.944,00 |
| 16.08.2024 | 17,94 | 18,19 | 17,69 | 18,05 | 0,28% | 240.628,00 |
| 15.08.2024 | 17,77 | 18,28 | 17,69 | 18,00 | 3,51% | 57.993,00 |
| 14.08.2024 | 17,96 | 17,96 | 17,38 | 17,39 | -2,85% | 79.559,00 |
| 13.08.2024 | 17,47 | 18,23 | 17,29 | 17,90 | 3,53% | 93.739,00 |
| 12.08.2024 | 17,60 | 17,83 | 16,97 | 17,29 | -1,82% | 75.217,00 |
| 09.08.2024 | 17,49 | 17,61 | 17,39 | 17,61 | 0,80% | 63.320,00 |
| 08.08.2024 | 17,23 | 17,74 | 17,20 | 17,47 | 2,83% | 61.713,00 |
| 07.08.2024 | 17,55 | 17,55 | 16,99 | 16,99 | -1,56% | 46.369,00 |
| 06.08.2024 | 17,30 | 17,95 | 16,98 | 17,26 | -0,12% | 49.157,00 |
| 05.08.2024 | 16,71 | 17,34 | 16,50 | 17,28 | -2,59% | 90.297,00 |
| 02.08.2024 | 17,89 | 17,91 | 17,44 | 17,74 | -4,16% | 124.661,00 |
| 01.08.2024 | 18,98 | 19,20 | 17,92 | 18,51 | -1,65% | 144.874,00 |
| 31.07.2024 | 18,57 | 19,36 | 18,57 | 18,82 | 2,45% | 95.685,00 |
| 30.07.2024 | 18,53 | 18,76 | 18,24 | 18,37 | -0,27% | 471.334,00 |
| 29.07.2024 | 18,88 | 18,95 | 18,38 | 18,42 | -2,44% | 90.940,00 |
| 26.07.2024 | 19,11 | 19,34 | 18,69 | 18,88 | 0,43% | 108.473,00 |
| 25.07.2024 | 18,87 | 19,32 | 18,76 | 18,80 | 0,16% | 65.091,00 |
| 24.07.2024 | 18,82 | 19,07 | 18,36 | 18,77 | -0,79% | 58.057,00 |
| 23.07.2024 | 18,82 | 19,13 | 18,59 | 18,92 | -0,16% | 92.574,00 |
| 22.07.2024 | 18,64 | 18,97 | 18,46 | 18,95 | 1,66% | 78.241,00 |
| 19.07.2024 | 18,87 | 19,12 | 18,48 | 18,64 | -1,01% | 104.786,00 |
| 18.07.2024 | 18,93 | 19,55 | 18,57 | 18,83 | -1,10% | 123.412,00 |
| 17.07.2024 | 18,83 | 19,20 | 18,55 | 19,04 | -0,05% | 125.102,00 |
| 16.07.2024 | 17,57 | 19,11 | 17,57 | 19,05 | 8,18% | 161.772,00 |
| 15.07.2024 | 17,53 | 18,27 | 17,44 | 17,61 | 0,74% | 101.445,00 |