58,358$
1,49%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 172.255,00 |
| 15.01.2025 | 55,27 | 56,99 | 54,75 | 56,55 | 4,41% | 265.918,00 |
| 14.01.2025 | 54,11 | 54,49 | 53,36 | 54,16 | 0,43% | 263.992,00 |
| 13.01.2025 | 53,92 | 54,97 | 52,74 | 53,93 | -2,02% | 478.176,00 |
| 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% | 164.429,00 |
| 03.01.2025 | 55,44 | 55,89 | 54,66 | 55,50 | 0,11% | 101.822,00 |
| 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% | 248.015,00 |
| 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 | 1,61% | 164.227,00 |
| 20.12.2024 | 53,69 | 54,56 | 53,00 | 53,35 | -1,68% | 1.066.257,00 |
| 19.12.2024 | 54,12 | 54,78 | 52,50 | 54,26 | 0,71% | 393.431,00 |
| 18.12.2024 | 55,98 | 56,25 | 53,73 | 53,88 | -3,49% | 198.776,00 |
| 17.12.2024 | 56,21 | 56,90 | 55,29 | 55,83 | -0,94% | 217.683,00 |
| 16.12.2024 | 56,31 | 57,33 | 55,45 | 56,36 | -0,41% | 315.315,00 |
| 13.12.2024 | 56,24 | 56,85 | 55,66 | 56,59 | 0,05% | 229.635,00 |
| 12.12.2024 | 59,11 | 59,69 | 56,54 | 56,56 | -4,41% | 292.286,00 |
| 11.12.2024 | 58,41 | 60,91 | 57,25 | 59,17 | 0,02% | 254.431,00 |
| 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% | 403.212,00 |
| 05.12.2024 | 56,71 | 57,08 | 55,80 | 55,99 | -1,53% | 300.793,00 |
| 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% | 357.464,00 |
| 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% | 196.864,00 |
| 25.11.2024 | 57,37 | 59,17 | 57,37 | 58,64 | 3,04% | 356.396,00 |
| 22.11.2024 | 56,45 | 57,14 | 55,99 | 56,91 | 1,88% | 131.831,00 |
| 21.11.2024 | 55,60 | 56,38 | 54,75 | 55,86 | 1,38% | 181.916,00 |
| 20.11.2024 | 55,36 | 56,24 | 54,48 | 55,10 | -1,06% | 365.202,00 |
| 19.11.2024 | 54,46 | 56,01 | 53,93 | 55,69 | 0,80% | 216.189,00 |
| 18.11.2024 | 56,73 | 57,20 | 54,85 | 55,25 | -2,35% | 234.070,00 |
| 15.11.2024 | 59,00 | 59,32 | 56,02 | 56,58 | -3,96% | 293.055,00 |
| 14.11.2024 | 59,80 | 59,91 | 58,01 | 58,91 | -1,60% | 255.642,00 |
| 13.11.2024 | 61,36 | 63,23 | 59,58 | 59,87 | -2,01% | 445.598,00 |
| 12.11.2024 | 61,66 | 62,91 | 60,72 | 61,10 | -1,21% | 299.867,00 |
| 11.11.2024 | 61,53 | 62,33 | 59,56 | 61,85 | 0,67% | 324.745,00 |
| 08.11.2024 | 61,58 | 62,27 | 57,80 | 61,44 | 5,24% | 348.422,00 |
| 07.11.2024 | 58,83 | 59,92 | 57,95 | 58,38 | -0,10% | 381.344,00 |
| 06.11.2024 | 59,04 | 60,14 | 57,71 | 58,44 | 1,97% | 364.707,00 |
| 05.11.2024 | 55,60 | 57,68 | 55,55 | 57,31 | 2,30% | 165.258,00 |
| 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% | 241.171,00 |
| 31.10.2024 | 58,16 | 58,47 | 57,12 | 57,25 | -2,16% | 110.718,00 |
| 30.10.2024 | 58,62 | 60,44 | 58,14 | 58,51 | -0,85% | 139.998,00 |
| 29.10.2024 | 57,39 | 59,25 | 57,12 | 59,01 | 1,80% | 156.919,00 |
| 28.10.2024 | 58,50 | 59,93 | 57,88 | 57,97 | -0,61% | 191.280,00 |
| 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% | 156.556,00 |
| 23.10.2024 | 60,07 | 60,07 | 58,40 | 59,04 | -1,73% | 295.331,00 |
| 22.10.2024 | 58,95 | 60,14 | 58,28 | 60,08 | 1,35% | 322.551,00 |
| 21.10.2024 | 60,31 | 60,35 | 59,18 | 59,28 | -1,71% | 128.486,00 |
| 18.10.2024 | 60,21 | 60,64 | 59,39 | 60,31 | 0,32% | 140.475,00 |
| 17.10.2024 | 60,14 | 60,70 | 59,07 | 60,12 | 0,77% | 138.732,00 |
| 16.10.2024 | 58,79 | 59,94 | 58,58 | 59,66 | 1,84% | 136.034,00 |
| 15.10.2024 | 58,51 | 59,43 | 57,75 | 58,58 | 0,14% | 165.001,00 |
| 14.10.2024 | 57,19 | 58,70 | 57,19 | 58,50 | 2,38% | 207.150,00 |
| 11.10.2024 | 56,10 | 57,46 | 55,95 | 57,14 | 3,80% | 114.560,00 |
| 10.10.2024 | 56,22 | 56,22 | 54,93 | 55,05 | -2,96% | 132.626,00 |
| 09.10.2024 | 56,76 | 57,74 | 56,66 | 56,73 | -0,11% | 222.932,00 |
| 08.10.2024 | 56,06 | 57,10 | 55,61 | 56,79 | 1,72% | 404.973,00 |
| 07.10.2024 | 57,70 | 57,77 | 55,67 | 55,83 | -3,46% | 220.783,00 |
| 04.10.2024 | 57,61 | 58,30 | 57,44 | 57,83 | 1,83% | 74.438,00 |
| 03.10.2024 | 57,27 | 57,69 | 56,62 | 56,79 | -1,34% | 115.661,00 |
| 02.10.2024 | 59,41 | 59,68 | 57,05 | 57,56 | -3,26% | 197.686,00 |
| 01.10.2024 | 59,68 | 59,68 | 58,56 | 59,50 | -0,32% | 217.482,00 |
| 30.09.2024 | 58,70 | 60,19 | 58,70 | 59,69 | 1,55% | 263.182,00 |
| 27.09.2024 | 58,58 | 59,08 | 58,00 | 58,78 | 0,70% | 184.636,00 |
| 26.09.2024 | 58,01 | 58,58 | 57,44 | 58,37 | 1,90% | 165.215,00 |
| 25.09.2024 | 58,55 | 58,83 | 57,10 | 57,28 | -2,12% | 297.546,00 |
| 24.09.2024 | 60,11 | 60,92 | 58,51 | 58,52 | -2,60% | 150.354,00 |
| 23.09.2024 | 59,45 | 60,54 | 59,45 | 60,08 | 0,70% | 477.573,00 |
| 20.09.2024 | 60,46 | 61,17 | 59,30 | 59,66 | -1,19% | 1.287.178,00 |
| 19.09.2024 | 62,06 | 62,11 | 60,09 | 60,38 | -1,10% | 224.984,00 |
| 18.09.2024 | 60,46 | 62,89 | 60,35 | 61,05 | 1,65% | 364.546,00 |
| 17.09.2024 | 57,05 | 61,73 | 57,00 | 60,06 | 6,87% | 552.113,00 |
| 16.09.2024 | 58,67 | 59,06 | 55,92 | 56,20 | -3,95% | 374.238,00 |
| 13.09.2024 | 56,82 | 58,78 | 56,28 | 58,51 | 4,20% | 662.735,00 |
| 12.09.2024 | 54,50 | 56,22 | 54,42 | 56,15 | 3,37% | 532.569,00 |
| 11.09.2024 | 53,51 | 55,56 | 52,53 | 54,32 | -2,09% | 657.248,00 |
| 10.09.2024 | 58,58 | 58,81 | 54,54 | 55,48 | -5,26% | 616.597,00 |
| 09.09.2024 | 60,23 | 60,30 | 57,83 | 58,56 | -3,22% | 529.404,00 |
| 06.09.2024 | 60,80 | 61,65 | 60,06 | 60,51 | -0,54% | 409.932,00 |
| 05.09.2024 | 63,10 | 63,72 | 60,51 | 60,84 | -3,34% | 405.672,00 |
| 04.09.2024 | 62,96 | 63,42 | 62,26 | 62,94 | 0,05% | 334.606,00 |
| 03.09.2024 | 63,43 | 63,60 | 61,82 | 62,91 | -1,32% | 487.010,00 |
| 30.08.2024 | 62,82 | 64,21 | 62,35 | 63,75 | 2,08% | 365.554,00 |
| 29.08.2024 | 63,35 | 63,51 | 62,03 | 62,45 | -0,43% | 509.715,00 |
| 28.08.2024 | 63,38 | 63,78 | 61,90 | 62,72 | -0,84% | 519.810,00 |
| 27.08.2024 | 63,38 | 63,61 | 61,91 | 63,25 | -0,14% | 367.137,00 |
| 26.08.2024 | 62,35 | 63,54 | 61,34 | 63,34 | 2,69% | 391.149,00 |