37,070$
-3,61%
Echtzeit-Aktienkurs Phibro Animal Health Corp
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 38,25 | 38,40 | 36,30 | 37,07 | -3,61% | 643.642,00 |
| 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 |
| 18.07.2025 | 29,90 | 30,07 | 29,19 | 29,41 | -1,08% | 353.024,00 |
| 17.07.2025 | 30,54 | 30,85 | 29,64 | 29,73 | -2,65% | 370.898,00 |
| 16.07.2025 | 30,67 | 31,03 | 30,08 | 30,54 | -0,07% | 262.604,00 |
| 15.07.2025 | 31,63 | 31,63 | 30,50 | 30,56 | -3,11% | 295.784,00 |
| 14.07.2025 | 30,51 | 31,71 | 30,38 | 31,54 | 2,40% | 327.280,00 |
| 11.07.2025 | 30,76 | 30,98 | 30,15 | 30,80 | -1,09% | 320.799,00 |
| 10.07.2025 | 31,47 | 31,80 | 30,84 | 31,14 | -0,80% | 382.115,00 |
| 09.07.2025 | 30,48 | 31,53 | 30,20 | 31,39 | 4,22% | 460.094,00 |
| 08.07.2025 | 29,89 | 30,46 | 29,31 | 30,12 | 0,74% | 513.239,00 |
| 07.07.2025 | 29,63 | 30,59 | 29,07 | 29,90 | 6,79% | 556.920,00 |
| 03.07.2025 | 28,49 | 28,49 | 27,89 | 28,00 | 0,27% | 322.712,00 |
| 02.07.2025 | 26,62 | 28,05 | 26,57 | 27,93 | 4,90% | 384.029,00 |
| 01.07.2025 | 25,38 | 26,77 | 25,34 | 26,62 | 4,23% | 271.863,00 |
| 30.06.2025 | 25,75 | 26,06 | 25,33 | 25,54 | -0,47% | 361.206,00 |
| 27.06.2025 | 25,23 | 25,74 | 24,96 | 25,66 | 2,15% | 527.210,00 |
| 26.06.2025 | 24,97 | 25,15 | 24,59 | 25,12 | 1,49% | 248.041,00 |
| 25.06.2025 | 25,00 | 25,37 | 24,67 | 24,75 | -0,08% | 282.594,00 |
| 24.06.2025 | 24,59 | 24,81 | 24,28 | 24,77 | 1,27% | 143.219,00 |
| 23.06.2025 | 23,74 | 24,46 | 23,61 | 24,46 | 2,54% | 182.782,00 |
| 20.06.2025 | 24,15 | 24,15 | 23,57 | 23,86 | -0,44% | 247.450,00 |
| 18.06.2025 | 24,36 | 24,48 | 23,94 | 23,96 | -2,00% | 215.002,00 |
| 17.06.2025 | 24,43 | 24,89 | 24,18 | 24,45 | -1,05% | 275.477,00 |
| 16.06.2025 | 24,37 | 25,15 | 24,29 | 24,71 | 3,26% | 354.687,00 |
| 13.06.2025 | 24,24 | 24,60 | 23,83 | 23,93 | -2,37% | 152.020,00 |
| 12.06.2025 | 24,35 | 24,72 | 24,16 | 24,51 | 0,49% | 174.465,00 |
| 11.06.2025 | 24,37 | 24,59 | 24,20 | 24,39 | 0,21% | 112.409,00 |
| 10.06.2025 | 24,28 | 24,57 | 22,85 | 24,34 | 0,45% | 136.687,00 |
| 09.06.2025 | 24,16 | 24,56 | 23,74 | 24,23 | 0,62% | 265.494,00 |
| 06.06.2025 | 24,16 | 24,50 | 23,92 | 24,08 | 0,82% | 138.702,00 |
| 05.06.2025 | 23,95 | 24,08 | 23,68 | 23,89 | -0,35% | 199.585,00 |
| 04.06.2025 | 24,27 | 24,45 | 23,90 | 23,97 | -1,44% | 149.710,00 |
| 03.06.2025 | 24,68 | 24,68 | 24,21 | 24,32 | -1,06% | 245.007,00 |
| 02.06.2025 | 24,49 | 24,64 | 23,90 | 24,58 | 0,70% | 334.727,00 |
| 30.05.2025 | 24,50 | 24,84 | 23,58 | 24,41 | -1,01% | 267.834,00 |
| 29.05.2025 | 24,56 | 25,26 | 24,51 | 24,66 | 0,65% | 287.519,00 |
| 28.05.2025 | 24,41 | 24,52 | 23,97 | 24,50 | 0,16% | 298.690,00 |
| 27.05.2025 | 23,69 | 24,57 | 23,46 | 24,46 | 5,25% | 318.726,00 |
| 23.05.2025 | 22,71 | 23,34 | 22,51 | 23,24 | 0,96% | 135.439,00 |
| 22.05.2025 | 23,14 | 23,40 | 22,90 | 23,02 | -0,99% | 185.152,00 |
| 21.05.2025 | 23,76 | 24,08 | 23,21 | 23,25 | -3,49% | 163.894,00 |
| 20.05.2025 | 23,98 | 24,26 | 23,80 | 24,09 | -0,17% | 387.821,00 |
| 19.05.2025 | 23,47 | 24,33 | 23,43 | 24,13 | 0,54% | 215.712,00 |
| 16.05.2025 | 23,79 | 24,19 | 23,75 | 24,00 | 0,71% | 306.101,00 |
| 15.05.2025 | 23,44 | 23,91 | 23,23 | 23,83 | 2,01% | 260.324,00 |
| 14.05.2025 | 24,41 | 24,41 | 23,17 | 23,36 | -5,04% | 290.206,00 |
| 13.05.2025 | 24,51 | 24,87 | 23,84 | 24,60 | 0,41% | 343.520,00 |
| 12.05.2025 | 23,53 | 24,57 | 23,20 | 24,50 | 9,03% | 250.068,00 |
| 09.05.2025 | 22,23 | 22,88 | 22,16 | 22,47 | 0,99% | 317.954,00 |
| 08.05.2025 | 19,32 | 22,40 | 19,17 | 22,25 | 14,75% | 670.125,00 |
| 07.05.2025 | 19,20 | 19,71 | 19,00 | 19,39 | 1,84% | 293.458,00 |
| 06.05.2025 | 19,31 | 19,54 | 18,89 | 19,04 | -2,51% | 314.559,00 |
| 05.05.2025 | 19,34 | 19,65 | 19,28 | 19,53 | 0,26% | 251.209,00 |
| 02.05.2025 | 18,77 | 19,50 | 18,59 | 19,48 | 4,73% | 208.384,00 |
| 01.05.2025 | 18,62 | 18,86 | 18,33 | 18,60 | 0,00% | 154.409,00 |
| 30.04.2025 | 18,67 | 18,78 | 18,33 | 18,60 | -1,48% | 171.299,00 |
| 29.04.2025 | 18,43 | 18,92 | 18,20 | 18,88 | 2,44% | 142.439,00 |
| 28.04.2025 | 18,08 | 18,47 | 18,01 | 18,43 | 2,45% | 142.675,00 |
| 25.04.2025 | 17,79 | 18,06 | 17,49 | 17,99 | -0,17% | 148.311,00 |
| 24.04.2025 | 17,31 | 18,03 | 17,18 | 18,02 | 4,95% | 169.930,00 |
| 23.04.2025 | 17,33 | 17,86 | 17,17 | 17,17 | 0,76% | 130.789,00 |
| 22.04.2025 | 16,82 | 17,21 | 16,66 | 17,04 | 3,09% | 121.681,00 |
| 21.04.2025 | 16,94 | 17,02 | 16,16 | 16,53 | -4,40% | 322.019,00 |
| 17.04.2025 | 16,84 | 17,32 | 16,64 | 17,29 | 2,73% | 241.189,00 |
| 16.04.2025 | 16,79 | 17,39 | 16,69 | 16,83 | 0,12% | 228.082,00 |
| 15.04.2025 | 17,61 | 17,82 | 16,68 | 16,81 | -6,14% | 221.949,00 |
| 14.04.2025 | 17,98 | 18,35 | 17,40 | 17,91 | 2,34% | 206.883,00 |
| 11.04.2025 | 18,15 | 18,15 | 16,96 | 17,50 | -1,24% | 251.250,00 |
| 10.04.2025 | 18,54 | 18,59 | 17,35 | 17,72 | -6,98% | 241.628,00 |
| 09.04.2025 | 17,43 | 19,44 | 16,48 | 19,05 | 6,60% | 303.716,00 |
| 08.04.2025 | 19,44 | 19,44 | 17,65 | 17,87 | -4,41% | 197.411,00 |