40,150$
-1,50%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,75 | 41,61 | 39,78 | 40,15 | -1,50% | 226.340,00 |
| 11.12.2025 | 40,25 | 41,62 | 39,93 | 40,76 | 2,16% | 225.090,00 |
| 10.12.2025 | 38,53 | 40,17 | 38,51 | 39,90 | 4,23% | 280.979,00 |
| 09.12.2025 | 40,19 | 40,82 | 38,22 | 38,28 | -4,51% | 336.674,00 |
| 08.12.2025 | 39,70 | 40,79 | 39,13 | 40,09 | 2,37% | 278.699,00 |
| 05.12.2025 | 40,66 | 40,77 | 38,27 | 39,16 | -3,95% | 288.955,00 |
| 04.12.2025 | 40,95 | 41,89 | 40,52 | 40,77 | -1,50% | 256.834,00 |
| 03.12.2025 | 40,65 | 41,94 | 40,47 | 41,39 | 1,75% | 238.367,00 |
| 02.12.2025 | 41,13 | 41,28 | 39,50 | 40,68 | -0,20% | 316.864,00 |
| 01.12.2025 | 41,77 | 42,25 | 40,58 | 40,76 | -2,67% | 414.299,00 |
| 28.11.2025 | 43,59 | 43,95 | 41,78 | 41,88 | -3,12% | 124.385,00 |
| 26.11.2025 | 44,34 | 44,72 | 43,07 | 43,23 | -2,48% | 259.090,00 |
| 25.11.2025 | 43,65 | 44,73 | 43,27 | 44,33 | 3,00% | 241.321,00 |
| 24.11.2025 | 41,81 | 43,24 | 41,52 | 43,04 | 5,46% | 262.070,00 |
| 20.11.2025 | 42,26 | 42,79 | 40,66 | 40,81 | -1,38% | 340.934,00 |
| 19.11.2025 | 43,36 | 44,06 | 41,31 | 41,38 | -4,61% | 381.617,00 |
| 18.11.2025 | 44,66 | 45,00 | 43,01 | 43,38 | -3,62% | 514.457,00 |
| 17.11.2025 | 44,90 | 46,27 | 44,24 | 45,01 | 0,94% | 393.475,00 |
| 13.11.2025 | 45,00 | 45,37 | 43,71 | 44,59 | -1,61% | 297.632,00 |
| 12.11.2025 | 45,33 | 46,01 | 44,95 | 45,32 | -0,04% | 247.056,00 |
| 11.11.2025 | 45,56 | 46,42 | 44,81 | 45,34 | -1,11% | 319.125,00 |
| 10.11.2025 | 44,37 | 46,42 | 43,31 | 45,85 | 4,78% | 462.555,00 |
| 07.11.2025 | 43,17 | 43,88 | 41,84 | 43,76 | 1,67% | 380.574,00 |
| 06.11.2025 | 41,27 | 44,00 | 40,72 | 43,04 | 4,59% | 411.119,00 |
| 05.11.2025 | 41,93 | 42,41 | 40,46 | 41,15 | -2,42% | 401.364,00 |
| 04.11.2025 | 42,07 | 43,87 | 41,80 | 42,17 | -2,77% | 443.143,00 |
| 03.11.2025 | 42,37 | 44,35 | 40,01 | 43,37 | 3,07% | 526.597,00 |
| 31.10.2025 | 41,52 | 43,65 | 41,38 | 42,08 | 0,53% | 392.886,00 |
| 30.10.2025 | 41,16 | 42,08 | 40,84 | 41,86 | 1,69% | 218.444,00 |
| 29.10.2025 | 41,53 | 42,55 | 40,63 | 41,17 | -1,24% | 226.454,00 |
| 28.10.2025 | 41,49 | 42,07 | 41,22 | 41,68 | -0,05% | 159.233,00 |
| 27.10.2025 | 42,40 | 42,82 | 41,11 | 41,70 | -1,49% | 241.184,00 |
| 24.10.2025 | 41,36 | 42,80 | 40,45 | 42,33 | 3,12% | 295.957,00 |
| 23.10.2025 | 40,07 | 41,31 | 39,96 | 41,05 | 2,14% | 208.662,00 |
| 22.10.2025 | 41,45 | 41,98 | 39,02 | 40,19 | -3,04% | 359.747,00 |
| 21.10.2025 | 40,60 | 42,32 | 40,26 | 41,45 | 2,04% | 362.461,00 |
| 20.10.2025 | 40,10 | 40,81 | 39,88 | 40,62 | 2,27% | 235.350,00 |
| 17.10.2025 | 38,18 | 40,15 | 38,09 | 39,72 | 2,98% | 196.693,00 |
| 16.10.2025 | 39,22 | 39,32 | 38,19 | 38,57 | -1,61% | 155.882,00 |
| 15.10.2025 | 37,83 | 39,20 | 37,47 | 39,20 | 4,03% | 229.545,00 |
| 14.10.2025 | 36,24 | 37,77 | 36,24 | 37,68 | 3,01% | 188.374,00 |
| 13.10.2025 | 36,79 | 37,47 | 36,14 | 36,58 | 0,52% | 143.463,00 |
| 10.10.2025 | 37,29 | 37,40 | 35,81 | 36,39 | -2,10% | 193.357,00 |
| 09.10.2025 | 37,09 | 37,37 | 36,78 | 37,17 | 0,16% | 176.679,00 |
| 08.10.2025 | 37,83 | 38,04 | 36,75 | 37,11 | -1,36% | 260.064,00 |
| 07.10.2025 | 37,98 | 38,39 | 36,82 | 37,62 | -0,45% | 209.548,00 |
| 06.10.2025 | 38,39 | 38,77 | 37,71 | 37,79 | -3,13% | 253.046,00 |
| 02.10.2025 | 40,70 | 40,91 | 38,98 | 39,01 | -4,39% | 247.381,00 |
| 01.10.2025 | 40,48 | 41,36 | 40,07 | 40,80 | 0,84% | 329.858,00 |
| 30.09.2025 | 39,09 | 40,73 | 39,09 | 40,46 | 3,35% | 424.902,00 |
| 29.09.2025 | 38,97 | 39,35 | 38,17 | 39,15 | 0,88% | 229.159,00 |
| 26.09.2025 | 38,22 | 38,83 | 38,22 | 38,81 | 2,02% | 193.290,00 |
| 25.09.2025 | 37,91 | 38,26 | 37,60 | 38,04 | -0,55% | 257.442,00 |
| 24.09.2025 | 38,61 | 38,78 | 37,93 | 38,25 | -0,44% | 202.469,00 |
| 23.09.2025 | 38,32 | 39,05 | 38,11 | 38,42 | 0,05% | 212.116,00 |
| 22.09.2025 | 39,78 | 40,01 | 37,91 | 38,40 | -3,66% | 281.759,00 |
| 19.09.2025 | 40,58 | 40,68 | 39,22 | 39,86 | -1,68% | 541.305,00 |
| 18.09.2025 | 38,55 | 40,55 | 38,55 | 40,54 | 5,27% | 451.773,00 |
| 17.09.2025 | 39,15 | 39,54 | 38,43 | 38,51 | -1,28% | 161.284,00 |
| 16.09.2025 | 39,55 | 39,55 | 38,78 | 39,01 | -1,32% | 203.046,00 |
| 15.09.2025 | 39,83 | 40,45 | 39,32 | 39,53 | -0,23% | 364.657,00 |
| 12.09.2025 | 40,78 | 40,78 | 39,59 | 39,62 | -3,81% | 238.354,00 |
| 11.09.2025 | 41,18 | 41,40 | 40,59 | 41,19 | 0,02% | 286.294,00 |
| 10.09.2025 | 41,42 | 41,57 | 40,90 | 41,18 | -0,12% | 422.888,00 |
| 09.09.2025 | 39,51 | 41,39 | 39,48 | 41,23 | 4,57% | 399.662,00 |
| 08.09.2025 | 39,62 | 39,81 | 38,60 | 39,43 | -0,05% | 297.254,00 |
| 05.09.2025 | 39,00 | 39,88 | 38,81 | 39,45 | 0,97% | 473.471,00 |
| 04.09.2025 | 38,00 | 39,91 | 37,79 | 39,07 | 2,29% | 407.397,00 |
| 03.09.2025 | 36,51 | 38,24 | 36,51 | 38,20 | 4,12% | 502.238,00 |
| 02.09.2025 | 36,06 | 36,79 | 34,65 | 36,69 | -1,04% | 728.673,00 |
| 29.08.2025 | 38,25 | 38,40 | 36,30 | 37,07 | -3,61% | 645.152,00 |
| 28.08.2025 | 37,91 | 38,83 | 33,86 | 38,46 | 19,44% | 1.051.304,00 |
| 27.08.2025 | 32,49 | 32,93 | 31,00 | 32,20 | -1,35% | 381.610,00 |
| 26.08.2025 | 31,82 | 32,90 | 31,37 | 32,64 | 2,19% | 330.851,00 |
| 25.08.2025 | 32,47 | 32,51 | 31,65 | 31,94 | -1,60% | 205.444,00 |
| 22.08.2025 | 31,64 | 32,95 | 31,53 | 32,46 | 2,88% | 194.272,00 |
| 21.08.2025 | 31,06 | 32,45 | 31,00 | 31,55 | 1,32% | 276.888,00 |
| 20.08.2025 | 31,60 | 31,87 | 30,61 | 31,14 | -2,23% | 252.993,00 |
| 19.08.2025 | 31,25 | 32,08 | 30,98 | 31,85 | 1,92% | 244.793,00 |
| 18.08.2025 | 30,66 | 31,26 | 30,48 | 31,25 | 1,89% | 266.102,00 |
| 15.08.2025 | 30,61 | 30,85 | 30,27 | 30,67 | 0,33% | 307.911,00 |
| 14.08.2025 | 30,29 | 30,78 | 30,03 | 30,57 | -1,26% | 194.542,00 |
| 13.08.2025 | 29,79 | 30,97 | 29,51 | 30,96 | 4,31% | 337.134,00 |
| 12.08.2025 | 28,61 | 29,83 | 28,52 | 29,68 | 3,96% | 336.561,00 |
| 11.08.2025 | 28,10 | 28,78 | 27,83 | 28,55 | 1,60% | 316.897,00 |
| 08.08.2025 | 27,39 | 28,53 | 27,27 | 28,10 | 2,82% | 241.693,00 |
| 07.08.2025 | 26,76 | 27,39 | 26,46 | 27,33 | 3,17% | 212.975,00 |
| 06.08.2025 | 26,52 | 26,66 | 26,08 | 26,49 | -0,38% | 163.773,00 |
| 05.08.2025 | 27,31 | 27,31 | 26,44 | 26,59 | -2,03% | 205.472,00 |
| 04.08.2025 | 26,49 | 27,14 | 26,38 | 27,14 | 3,98% | 199.314,00 |
| 01.08.2025 | 26,12 | 26,37 | 25,58 | 26,10 | -1,51% | 352.858,00 |
| 31.07.2025 | 27,60 | 27,81 | 26,39 | 26,50 | -5,09% | 240.840,00 |
| 30.07.2025 | 28,40 | 28,50 | 27,82 | 27,92 | -0,32% | 199.292,00 |
| 29.07.2025 | 28,90 | 28,95 | 27,89 | 28,01 | -3,15% | 232.467,00 |
| 28.07.2025 | 29,63 | 29,69 | 28,55 | 28,92 | -0,89% | 196.675,00 |
| 25.07.2025 | 29,53 | 29,80 | 28,88 | 29,18 | -0,88% | 199.076,00 |
| 24.07.2025 | 29,61 | 29,89 | 29,31 | 29,44 | -1,17% | 278.667,00 |
| 23.07.2025 | 30,12 | 30,50 | 29,50 | 29,79 | 1,92% | 304.073,00 |
| 22.07.2025 | 29,12 | 29,67 | 29,05 | 29,23 | 0,31% | 221.315,00 |
| 21.07.2025 | 29,49 | 29,52 | 28,75 | 29,14 | -0,92% | 301.936,00 |