81,592$
0,11%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 81,47 | 83,80 | 81,21 | 81,50 | 0,34% | 360.385,00 |
| 04.02.2026 | 79,69 | 81,52 | 78,79 | 81,22 | 1,66% | 363.868,00 |
| 03.02.2026 | 80,16 | 81,99 | 79,13 | 79,89 | -0,10% | 320.574,00 |
| 02.02.2026 | 81,85 | 81,92 | 79,41 | 79,97 | -2,30% | 404.954,00 |
| 30.01.2026 | 81,47 | 82,05 | 80,26 | 81,85 | -0,23% | 284.212,00 |
| 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% | 615.464,00 |
| 27.01.2026 | 81,56 | 83,02 | 80,00 | 80,45 | -1,08% | 729.197,00 |
| 26.01.2026 | 82,76 | 83,89 | 81,11 | 81,33 | -2,00% | 774.571,00 |
| 23.01.2026 | 85,35 | 85,57 | 82,37 | 82,99 | -2,86% | 310.631,00 |
| 22.01.2026 | 85,70 | 86,97 | 85,25 | 85,43 | -0,09% | 286.341,00 |
| 21.01.2026 | 85,85 | 86,22 | 83,94 | 85,51 | -0,30% | 406.476,00 |
| 20.01.2026 | 83,39 | 86,95 | 83,24 | 85,77 | 2,41% | 605.740,00 |
| 19.01.2026 | 84,38 | 84,38 | 83,59 | 83,75 | -1,27% | - |
| 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% | 611.713,00 |
| 14.01.2026 | 82,28 | 85,38 | 81,64 | 85,11 | 3,44% | 522.859,00 |
| 13.01.2026 | 84,33 | 84,33 | 80,11 | 82,28 | -2,45% | 649.924,00 |
| 12.01.2026 | 82,30 | 87,01 | 79,35 | 84,35 | 10,58% | 1.082.705,00 |
| 09.01.2026 | 81,36 | 81,36 | 75,10 | 76,28 | -5,87% | 1.279.043,00 |
| 08.01.2026 | 79,40 | 81,35 | 78,05 | 81,04 | 1,98% | 387.910,00 |
| 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% | 418.090,00 |
| 05.01.2026 | 78,04 | 79,09 | 76,86 | 78,71 | 0,36% | 417.829,00 |
| 02.01.2026 | 79,10 | 80,29 | 77,41 | 78,43 | -0,65% | 631.587,00 |
| 31.12.2025 | 79,61 | 80,00 | 78,55 | 78,94 | -0,60% | 374.544,00 |
| 30.12.2025 | 81,31 | 81,50 | 79,31 | 79,42 | -2,41% | 584.904,00 |
| 29.12.2025 | 82,50 | 82,53 | 81,00 | 81,38 | -1,25% | 275.864,00 |
| 26.12.2025 | 81,91 | 82,78 | 80,27 | 82,41 | 0,28% | 225.705,00 |
| 24.12.2025 | 80,73 | 82,36 | 80,42 | 82,18 | 1,80% | 199.937,00 |
| 23.12.2025 | 80,92 | 82,22 | 80,40 | 80,73 | 0,01% | 516.544,00 |
| 22.12.2025 | 82,37 | 83,65 | 78,55 | 80,72 | -2,57% | 520.002,00 |
| 19.12.2025 | 82,87 | 84,37 | 82,63 | 82,85 | -0,07% | 965.159,00 |
| 18.12.2025 | 82,40 | 83,92 | 82,15 | 82,91 | 0,68% | 260.861,00 |
| 17.12.2025 | 81,37 | 83,58 | 81,19 | 82,35 | 1,54% | 486.260,00 |
| 16.12.2025 | 81,56 | 82,51 | 80,77 | 81,10 | -0,50% | 340.627,00 |
| 15.12.2025 | 81,09 | 82,78 | 80,49 | 81,51 | 1,39% | 659.101,00 |
| 12.12.2025 | 82,32 | 83,00 | 79,98 | 80,39 | -2,12% | 426.405,00 |
| 11.12.2025 | 82,16 | 82,99 | 81,58 | 82,13 | 0,12% | 193.661,00 |
| 10.12.2025 | 81,14 | 82,36 | 80,30 | 82,03 | 0,44% | 273.354,00 |
| 09.12.2025 | 82,83 | 83,60 | 81,45 | 81,67 | 0,37% | 232.436,00 |
| 08.12.2025 | 82,17 | 83,25 | 81,15 | 81,37 | -0,49% | 426.595,00 |
| 05.12.2025 | 82,53 | 83,14 | 80,57 | 81,77 | -1,17% | 519.686,00 |
| 04.12.2025 | 82,40 | 83,47 | 81,59 | 82,74 | 0,08% | 328.187,00 |
| 03.12.2025 | 82,25 | 84,17 | 81,75 | 82,67 | 0,67% | 390.935,00 |
| 02.12.2025 | 84,37 | 84,65 | 81,86 | 82,12 | -2,78% | 371.325,00 |
| 01.12.2025 | 84,20 | 85,09 | 83,48 | 84,47 | -0,45% | 501.994,00 |
| 28.11.2025 | 84,05 | 85,07 | 83,03 | 84,85 | 0,58% | 150.281,00 |
| 26.11.2025 | 84,02 | 85,24 | 82,95 | 84,36 | 1,37% | 588.735,00 |
| 25.11.2025 | 81,74 | 84,67 | 81,54 | 83,22 | 2,68% | 435.418,00 |
| 24.11.2025 | 79,29 | 81,55 | 78,40 | 81,05 | 1,67% | 370.422,00 |
| 21.11.2025 | 78,62 | 80,78 | 77,99 | 79,72 | 1,74% | 330.247,00 |
| 20.11.2025 | 81,36 | 82,12 | 78,15 | 78,36 | -2,55% | 354.178,00 |
| 19.11.2025 | 81,59 | 81,59 | 79,06 | 80,41 | -0,89% | 660.150,00 |
| 18.11.2025 | 82,22 | 82,81 | 80,95 | 81,13 | -1,04% | 633.454,00 |
| 17.11.2025 | 84,22 | 85,17 | 81,68 | 81,98 | -2,43% | 853.556,00 |
| 14.11.2025 | 84,75 | 85,04 | 83,74 | 84,02 | -0,63% | 394.304,00 |
| 13.11.2025 | 87,27 | 87,89 | 84,09 | 84,55 | -3,12% | 593.734,00 |
| 12.11.2025 | 89,47 | 89,57 | 87,21 | 87,27 | -1,43% | 382.791,00 |
| 11.11.2025 | 89,61 | 90,73 | 86,82 | 88,54 | -0,60% | 427.345,00 |
| 10.11.2025 | 87,58 | 90,87 | 81,82 | 89,07 | -1,50% | 467.491,00 |
| 07.11.2025 | 83,21 | 95,45 | 79,39 | 90,43 | 0,12% | 710.592,00 |
| 06.11.2025 | 92,56 | 94,46 | 90,04 | 90,32 | -2,48% | 456.773,00 |
| 05.11.2025 | 94,02 | 95,57 | 92,37 | 92,62 | -1,97% | 223.954,00 |
| 04.11.2025 | 93,38 | 95,12 | 92,37 | 94,48 | 0,45% | 203.432,00 |
| 03.11.2025 | 90,52 | 94,25 | 88,96 | 94,06 | 3,82% | 344.918,00 |
| 31.10.2025 | 92,25 | 94,00 | 90,45 | 90,60 | -1,45% | 324.488,00 |
| 30.10.2025 | 92,39 | 93,46 | 91,67 | 91,93 | -0,33% | 198.101,00 |
| 29.10.2025 | 93,13 | 93,80 | 91,50 | 92,23 | -1,14% | 242.960,00 |
| 28.10.2025 | 92,83 | 93,64 | 90,06 | 93,29 | 0,46% | 2.087.980,00 |
| 27.10.2025 | 94,63 | 96,57 | 91,22 | 92,86 | -1,46% | 338.470,00 |
| 24.10.2025 | 95,17 | 97,00 | 93,81 | 94,24 | -0,49% | 260.630,00 |
| 23.10.2025 | 93,99 | 94,71 | 93,57 | 94,71 | 1,01% | 156.086,00 |
| 22.10.2025 | 95,43 | 95,83 | 93,00 | 93,76 | -1,70% | 198.031,00 |
| 21.10.2025 | 94,96 | 95,94 | 93,52 | 95,38 | 0,27% | 189.707,00 |
| 20.10.2025 | 95,10 | 95,67 | 92,95 | 95,12 | 0,30% | 187.344,00 |
| 17.10.2025 | 91,56 | 95,36 | 91,56 | 94,84 | 3,14% | - |
| 16.10.2025 | 90,28 | 92,26 | 90,28 | 91,95 | 2,05% | 270.738,00 |
| 15.10.2025 | 88,88 | 90,61 | 88,88 | 90,10 | 1,53% | 214.497,00 |
| 14.10.2025 | 88,08 | 89,31 | 87,60 | 88,74 | 0,15% | 180.142,00 |
| 13.10.2025 | 90,09 | 90,85 | 88,42 | 88,61 | -1,31% | 148.511,00 |
| 10.10.2025 | 91,05 | 91,47 | 89,31 | 89,79 | -1,09% | 173.783,00 |
| 09.10.2025 | 91,65 | 92,26 | 89,72 | 90,78 | -0,95% | 264.288,00 |
| 08.10.2025 | 91,83 | 92,56 | 90,37 | 91,65 | -0,03% | 200.626,00 |
| 07.10.2025 | 92,35 | 92,43 | 90,65 | 91,68 | -0,41% | 239.950,00 |
| 06.10.2025 | 89,93 | 92,47 | 89,13 | 92,06 | 2,70% | 346.558,00 |
| 03.10.2025 | 89,71 | 92,52 | 89,56 | 89,64 | 0,57% | 277.480,00 |
| 02.10.2025 | 90,00 | 90,62 | 88,16 | 89,13 | -1,16% | 347.108,00 |
| 01.10.2025 | 91,56 | 91,60 | 88,46 | 90,18 | -1,56% | 471.665,00 |
| 30.09.2025 | 92,96 | 93,21 | 91,48 | 91,60 | -0,36% | 355.280,00 |
| 29.09.2025 | 93,19 | 93,40 | 90,73 | 91,93 | -1,20% | 372.726,00 |
| 26.09.2025 | 93,81 | 94,77 | 92,64 | 93,05 | -0,34% | 230.773,00 |
| 25.09.2025 | 94,95 | 95,12 | 92,97 | 93,37 | -1,71% | 219.386,00 |
| 24.09.2025 | 96,41 | 96,53 | 91,89 | 94,99 | -0,36% | 423.459,00 |
| 23.09.2025 | 96,06 | 96,79 | 94,71 | 95,33 | -0,63% | 258.917,00 |
| 22.09.2025 | 97,25 | 97,52 | 95,36 | 95,93 | -0,89% | 290.218,00 |
| 19.09.2025 | 98,04 | 98,04 | 96,09 | 96,79 | -0,71% | 346.251,00 |
| 18.09.2025 | 95,74 | 98,55 | 94,56 | 97,48 | 2,23% | 374.935,00 |
| 17.09.2025 | 98,18 | 98,45 | 95,11 | 95,36 | -2,25% | 432.101,00 |
| 16.09.2025 | 98,88 | 99,39 | 96,91 | 97,55 | -1,28% | 460.788,00 |