67,263$
-5,97%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 77,25 | 77,25 | 66,45 | 67,36 | -5,83% | - |
| 08.05.2025 | 71,01 | 72,18 | 69,63 | 71,53 | 1,00% | 470.377,00 |
| 07.05.2025 | 70,71 | 71,71 | 70,08 | 70,82 | 0,78% | 287.058,00 |
| 06.05.2025 | 72,00 | 73,50 | 70,14 | 70,27 | -3,16% | 649.221,00 |
| 05.05.2025 | 72,53 | 73,72 | 72,02 | 72,56 | -0,53% | 839.819,00 |
| 02.05.2025 | 71,15 | 73,16 | 70,06 | 72,95 | 3,20% | 322.989,00 |
| 01.05.2025 | 70,84 | 71,26 | 68,50 | 70,69 | -0,18% | 423.542,00 |
| 30.04.2025 | 70,63 | 71,16 | 69,29 | 70,82 | 0,08% | 560.857,00 |
| 29.04.2025 | 70,83 | 72,57 | 69,99 | 70,76 | 0,01% | 385.836,00 |
| 28.04.2025 | 70,00 | 71,85 | 68,90 | 70,75 | 1,33% | 1.089.005,00 |
| 25.04.2025 | 68,93 | 70,55 | 68,93 | 69,82 | 0,26% | 205.402,00 |
| 24.04.2025 | 68,49 | 70,05 | 68,25 | 69,64 | 1,86% | 142.225,00 |
| 23.04.2025 | 69,73 | 70,30 | 68,12 | 68,37 | -0,84% | 210.204,00 |
| 22.04.2025 | 68,52 | 69,99 | 67,79 | 68,95 | 1,40% | 240.301,00 |
| 21.04.2025 | 69,16 | 69,30 | 67,60 | 68,00 | -1,75% | 191.457,00 |
| 17.04.2025 | 69,12 | 70,48 | 68,64 | 69,21 | 0,01% | 299.660,00 |
| 16.04.2025 | 69,31 | 70,18 | 68,39 | 69,20 | -0,50% | 327.943,00 |
| 15.04.2025 | 68,40 | 69,92 | 68,06 | 69,55 | 1,21% | 192.001,00 |
| 14.04.2025 | 68,96 | 69,63 | 66,77 | 68,72 | 0,88% | 431.715,00 |
| 11.04.2025 | 65,45 | 68,21 | 64,75 | 68,12 | 4,38% | 291.291,00 |
| 10.04.2025 | 64,74 | 66,00 | 62,30 | 65,26 | -0,97% | 383.754,00 |
| 09.04.2025 | 62,26 | 67,49 | 61,43 | 65,90 | 4,70% | 761.574,00 |
| 08.04.2025 | 68,25 | 68,35 | 61,74 | 62,94 | -6,05% | 440.350,00 |
| 07.04.2025 | 64,58 | 68,82 | 64,00 | 66,99 | -0,78% | 580.259,00 |
| 04.04.2025 | 66,02 | 68,40 | 65,13 | 67,52 | -0,95% | 698.163,00 |
| 03.04.2025 | 68,00 | 68,46 | 66,38 | 68,17 | -1,72% | 457.360,00 |
| 02.04.2025 | 67,01 | 69,45 | 66,63 | 69,36 | 1,97% | 279.136,00 |
| 01.04.2025 | 67,11 | 68,96 | 65,39 | 68,02 | 1,60% | 394.162,00 |
| 31.03.2025 | 66,91 | 67,80 | 65,28 | 66,95 | -0,98% | 294.240,00 |
| 28.03.2025 | 68,14 | 68,49 | 67,02 | 67,61 | -1,10% | 356.164,00 |
| 27.03.2025 | 67,14 | 69,33 | 66,97 | 68,36 | 1,77% | 392.383,00 |
| 26.03.2025 | 67,00 | 68,82 | 66,44 | 67,17 | 1,27% | 414.023,00 |
| 25.03.2025 | 65,98 | 68,13 | 64,74 | 66,33 | 0,53% | 536.707,00 |
| 24.03.2025 | 64,16 | 65,99 | 62,96 | 65,98 | 2,68% | 422.894,00 |
| 21.03.2025 | 63,45 | 65,51 | 63,03 | 64,26 | -0,14% | 519.758,00 |
| 20.03.2025 | 64,31 | 65,10 | 63,69 | 64,35 | -0,80% | 200.568,00 |
| 19.03.2025 | 64,22 | 65,04 | 63,25 | 64,87 | 1,01% | 454.677,00 |
| 18.03.2025 | 64,40 | 65,00 | 63,26 | 64,22 | -0,20% | 233.027,00 |
| 17.03.2025 | 62,81 | 64,92 | 62,68 | 64,35 | 2,98% | 334.305,00 |
| 14.03.2025 | 63,36 | 63,60 | 61,48 | 62,49 | 1,68% | 199.309,00 |
| 13.03.2025 | 63,33 | 63,33 | 61,37 | 61,46 | -2,85% | 145.817,00 |
| 12.03.2025 | 62,56 | 64,43 | 61,83 | 63,26 | 3,03% | 870.783,00 |
| 11.03.2025 | 58,81 | 62,03 | 57,72 | 61,40 | 4,40% | 430.199,00 |
| 10.03.2025 | 59,97 | 60,52 | 58,48 | 58,81 | -2,99% | 254.433,00 |
| 07.03.2025 | 60,86 | 62,76 | 60,44 | 60,62 | -0,72% | 438.170,00 |
| 06.03.2025 | 59,22 | 62,47 | 58,50 | 61,06 | 2,21% | 319.805,00 |
| 05.03.2025 | 59,14 | 60,77 | 57,90 | 59,74 | 0,86% | 316.950,00 |
| 04.03.2025 | 58,06 | 60,48 | 57,88 | 59,23 | 1,30% | 230.445,00 |
| 03.03.2025 | 60,89 | 62,04 | 58,08 | 58,47 | -5,53% | 427.277,00 |
| 28.02.2025 | 61,64 | 62,62 | 58,00 | 61,89 | 13,39% | 714.998,00 |
| 27.02.2025 | 54,58 | 56,33 | 54,56 | 54,58 | -0,78% | 185.388,00 |
| 26.02.2025 | 54,64 | 55,18 | 54,10 | 55,01 | 0,79% | 273.260,00 |
| 25.02.2025 | 56,03 | 56,03 | 54,23 | 54,58 | -1,78% | 264.594,00 |
| 24.02.2025 | 58,19 | 58,19 | 55,17 | 55,57 | -4,09% | 549.655,00 |
| 21.02.2025 | 60,20 | 60,22 | 57,39 | 57,94 | -2,90% | 218.474,00 |
| 20.02.2025 | 59,86 | 60,41 | 58,84 | 59,67 | -0,53% | 156.890,00 |
| 19.02.2025 | 58,69 | 60,54 | 58,37 | 59,99 | 2,15% | 172.091,00 |
| 18.02.2025 | 58,84 | 59,83 | 58,55 | 58,73 | -1,14% | 140.306,00 |
| 17.02.2025 | 59,18 | 59,41 | 59,18 | 59,41 | 0,83% | - |
| 14.02.2025 | 59,00 | 59,42 | 58,15 | 58,92 | -0,46% | 132.353,00 |
| 13.02.2025 | 59,54 | 59,54 | 58,75 | 59,19 | -0,82% | 77.500,00 |
| 12.02.2025 | 59,01 | 60,02 | 58,42 | 59,68 | -0,28% | 161.045,00 |
| 11.02.2025 | 59,00 | 60,68 | 58,59 | 59,85 | 0,44% | 225.487,00 |
| 10.02.2025 | 60,28 | 60,73 | 59,29 | 59,59 | -1,59% | 226.944,00 |
| 07.02.2025 | 59,89 | 61,32 | 59,59 | 60,55 | 0,60% | 255.344,00 |
| 06.02.2025 | 59,90 | 61,00 | 59,03 | 60,19 | 0,64% | 553.034,00 |
| 05.02.2025 | 58,68 | 60,22 | 58,57 | 59,81 | 2,08% | 121.788,00 |
| 04.02.2025 | 57,50 | 59,19 | 57,50 | 58,59 | 1,17% | 199.431,00 |
| 03.02.2025 | 57,86 | 58,68 | 57,08 | 57,91 | -1,24% | 119.025,00 |
| 31.01.2025 | 59,49 | 59,49 | 58,02 | 58,64 | -1,54% | 119.741,00 |
| 30.01.2025 | 59,61 | 60,99 | 59,36 | 59,56 | 0,35% | 138.668,00 |
| 29.01.2025 | 59,25 | 59,84 | 58,94 | 59,35 | 0,40% | 97.844,00 |
| 28.01.2025 | 60,10 | 60,79 | 58,94 | 59,12 | -2,16% | 91.181,00 |
| 27.01.2025 | 58,54 | 60,78 | 58,44 | 60,42 | 3,04% | 158.986,00 |
| 24.01.2025 | 58,69 | 58,69 | 57,36 | 58,64 | -0,09% | 89.075,00 |
| 23.01.2025 | 57,65 | 58,95 | 57,17 | 58,69 | 0,91% | 76.274,00 |
| 22.01.2025 | 58,29 | 58,41 | 57,12 | 58,16 | -0,33% | 112.394,00 |
| 21.01.2025 | 58,88 | 59,26 | 57,98 | 58,35 | -0,19% | 154.656,00 |
| 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 |