89,912$
-0,96%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,29% | 346.558,00 |
| 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 | -1,54% | 471.665,00 |
| 30.09.2025 | 92,96 | 93,21 | 91,48 | 91,59 | -0,37% | 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 | -0,69% | 346.251,00 |
| 18.09.2025 | 95,74 | 98,55 | 94,56 | 97,46 | 2,23% | 374.935,00 |
| 17.09.2025 | 98,18 | 98,45 | 95,11 | 95,33 | -2,28% | 432.101,00 |
| 16.09.2025 | 98,88 | 99,39 | 96,91 | 97,55 | -1,28% | 460.788,00 |
| 15.09.2025 | 97,56 | 98,98 | 96,08 | 98,81 | 1,13% | 340.782,00 |
| 12.09.2025 | 98,42 | 99,10 | 97,18 | 97,71 | -1,03% | 210.866,00 |
| 11.09.2025 | 97,60 | 98,76 | 96,50 | 98,73 | 1,30% | 323.453,00 |
| 10.09.2025 | 97,88 | 99,50 | 97,05 | 97,46 | -1,02% | 353.629,00 |
| 09.09.2025 | 95,45 | 98,49 | 95,20 | 98,46 | 3,42% | 613.391,00 |
| 08.09.2025 | 95,85 | 96,03 | 94,31 | 95,20 | -0,16% | 376.239,00 |
| 05.09.2025 | 95,65 | 96,56 | 93,92 | 95,35 | -0,68% | 414.021,00 |
| 04.09.2025 | 95,40 | 96,37 | 94,80 | 96,00 | 1,14% | 398.598,00 |
| 03.09.2025 | 94,07 | 95,31 | 93,23 | 94,92 | 0,87% | 544.571,00 |
| 02.09.2025 | 93,60 | 95,60 | 93,23 | 94,10 | 0,64% | 490.014,00 |
| 29.08.2025 | 93,00 | 93,72 | 91,98 | 93,50 | 1,05% | 283.240,00 |
| 28.08.2025 | 91,56 | 92,53 | 90,34 | 92,53 | 0,71% | 477.332,00 |
| 27.08.2025 | 91,89 | 92,62 | 91,52 | 91,88 | -0,01% | 241.671,00 |
| 26.08.2025 | 90,32 | 92,14 | 90,00 | 91,89 | 1,74% | 499.415,00 |
| 25.08.2025 | 91,00 | 92,65 | 89,68 | 90,32 | -0,76% | 351.735,00 |
| 22.08.2025 | 91,56 | 92,53 | 90,77 | 91,01 | -0,14% | 432.201,00 |
| 21.08.2025 | 90,60 | 91,54 | 89,29 | 91,14 | 0,57% | 643.760,00 |
| 20.08.2025 | 90,75 | 90,86 | 89,25 | 90,62 | 0,55% | 396.288,00 |
| 19.08.2025 | 89,41 | 91,15 | 88,82 | 90,12 | 0,46% | 706.954,00 |
| 18.08.2025 | 87,78 | 90,83 | 87,31 | 89,71 | 2,56% | 720.220,00 |
| 15.08.2025 | 88,48 | 90,14 | 85,44 | 87,47 | -2,81% | 1.063.485,00 |
| 14.08.2025 | 88,54 | 90,23 | 88,30 | 90,00 | 1,42% | 605.121,00 |
| 13.08.2025 | 88,87 | 90,23 | 87,87 | 88,74 | 0,45% | 1.245.499,00 |
| 12.08.2025 | 84,52 | 88,36 | 84,04 | 88,34 | 4,09% | 1.427.434,00 |
| 11.08.2025 | 81,50 | 87,95 | 81,44 | 84,87 | 4,16% | 1.671.238,00 |
| 08.08.2025 | 77,86 | 83,80 | 76,99 | 81,48 | 18,07% | 2.104.214,00 |
| 07.08.2025 | 69,03 | 70,96 | 67,98 | 69,01 | -0,12% | 780.567,00 |
| 06.08.2025 | 65,29 | 69,71 | 64,99 | 69,09 | 4,89% | 887.203,00 |
| 05.08.2025 | 65,26 | 66,18 | 64,69 | 65,87 | 0,67% | 249.206,00 |
| 04.08.2025 | 63,95 | 65,57 | 63,67 | 65,43 | 2,35% | 204.814,00 |
| 01.08.2025 | 63,12 | 64,38 | 62,68 | 63,93 | 0,96% | 318.815,00 |
| 31.07.2025 | 63,52 | 65,07 | 62,61 | 63,32 | -1,11% | 196.549,00 |
| 30.07.2025 | 64,56 | 66,39 | 63,35 | 64,03 | -0,31% | 253.646,00 |
| 29.07.2025 | 66,45 | 67,50 | 64,14 | 64,23 | -3,41% | 469.168,00 |
| 28.07.2025 | 67,48 | 68,18 | 66,01 | 66,50 | -1,45% | 394.266,00 |
| 25.07.2025 | 66,83 | 67,91 | 65,68 | 67,48 | 1,06% | 416.041,00 |
| 24.07.2025 | 66,90 | 67,70 | 66,28 | 66,77 | -0,19% | 265.690,00 |
| 23.07.2025 | 66,00 | 68,20 | 65,26 | 66,90 | 0,84% | 316.530,00 |
| 22.07.2025 | 65,12 | 66,66 | 64,89 | 66,34 | 1,42% | 198.248,00 |
| 21.07.2025 | 66,58 | 66,72 | 64,27 | 65,41 | -1,34% | 347.030,00 |
| 18.07.2025 | 68,44 | 68,60 | 66,20 | 66,30 | -2,56% | 326.192,00 |
| 17.07.2025 | 66,37 | 68,39 | 65,96 | 68,04 | 2,16% | 401.205,00 |
| 16.07.2025 | 63,70 | 66,76 | 63,60 | 66,60 | 4,06% | 571.085,00 |
| 15.07.2025 | 65,10 | 65,72 | 64,00 | 64,00 | -1,83% | 335.236,00 |
| 14.07.2025 | 64,88 | 65,46 | 64,15 | 65,19 | 0,35% | 198.632,00 |
| 11.07.2025 | 65,55 | 66,01 | 64,39 | 64,96 | -1,72% | 218.680,00 |
| 10.07.2025 | 66,30 | 66,58 | 64,86 | 66,10 | 1,21% | 397.542,00 |
| 09.07.2025 | 65,61 | 66,97 | 65,26 | 65,31 | 0,37% | 316.112,00 |
| 08.07.2025 | 64,92 | 66,08 | 64,36 | 65,07 | 0,25% | 224.673,00 |
| 07.07.2025 | 65,18 | 66,18 | 64,34 | 64,91 | -0,57% | 219.416,00 |
| 03.07.2025 | 65,20 | 65,72 | 63,74 | 65,28 | 0,09% | 98.504,00 |
| 02.07.2025 | 63,63 | 65,55 | 63,17 | 65,22 | 2,53% | 203.913,00 |
| 01.07.2025 | 64,85 | 66,23 | 63,27 | 63,61 | -2,51% | 321.996,00 |
| 30.06.2025 | 65,74 | 66,08 | 64,85 | 65,25 | -0,38% | 394.106,00 |
| 27.06.2025 | 65,94 | 66,07 | 64,66 | 65,50 | -0,47% | 325.389,00 |
| 26.06.2025 | 65,91 | 66,43 | 65,15 | 65,81 | -0,15% | 166.906,00 |
| 25.06.2025 | 66,86 | 66,86 | 65,77 | 65,91 | -1,60% | 219.577,00 |
| 24.06.2025 | 66,44 | 67,42 | 65,59 | 66,98 | 1,44% | 215.811,00 |
| 23.06.2025 | 65,46 | 66,05 | 63,80 | 66,03 | 0,72% | 179.572,00 |
| 20.06.2025 | 65,71 | 65,92 | 64,75 | 65,56 | 1,39% | 420.663,00 |
| 18.06.2025 | 63,41 | 65,63 | 62,81 | 64,66 | 2,07% | 344.213,00 |
| 17.06.2025 | 63,62 | 65,19 | 63,35 | 63,35 | -1,46% | 305.335,00 |
| 16.06.2025 | 62,77 | 64,63 | 62,14 | 64,29 | 2,77% | 323.234,00 |
| 13.06.2025 | 61,37 | 62,58 | 61,18 | 62,56 | 0,71% | 150.686,00 |
| 12.06.2025 | 63,01 | 63,01 | 61,69 | 62,12 | -1,05% | 199.519,00 |
| 11.06.2025 | 62,87 | 63,70 | 62,18 | 62,78 | -0,14% | 211.866,00 |
| 10.06.2025 | 63,55 | 64,45 | 62,64 | 62,87 | -0,49% | 262.045,00 |
| 09.06.2025 | 62,40 | 63,21 | 61,56 | 63,18 | 1,97% | 278.634,00 |
| 06.06.2025 | 60,42 | 61,98 | 59,89 | 61,96 | 3,55% | 310.125,00 |
| 05.06.2025 | 60,51 | 61,19 | 59,61 | 59,83 | -1,70% | 247.328,00 |
| 04.06.2025 | 61,76 | 62,10 | 60,34 | 60,87 | -1,28% | 307.312,00 |
| 03.06.2025 | 61,96 | 62,47 | 60,79 | 61,66 | -0,40% | 425.543,00 |
| 02.06.2025 | 58,70 | 62,04 | 58,70 | 61,91 | 5,43% | 676.176,00 |
| 30.05.2025 | 58,32 | 59,51 | 57,45 | 58,72 | 0,79% | 285.484,00 |
| 29.05.2025 | 57,84 | 58,58 | 57,33 | 58,26 | 0,78% | 218.804,00 |
| 28.05.2025 | 58,19 | 58,61 | 57,39 | 57,81 | -0,87% | 292.176,00 |
| 27.05.2025 | 58,55 | 59,06 | 58,04 | 58,32 | 0,92% | 364.442,00 |
| 23.05.2025 | 56,96 | 57,86 | 56,71 | 57,79 | 0,91% | 244.161,00 |
| 22.05.2025 | 58,94 | 59,01 | 57,12 | 57,27 | -3,06% | 358.437,00 |
| 21.05.2025 | 60,47 | 60,79 | 58,67 | 59,08 | -2,57% | 305.838,00 |
| 20.05.2025 | 60,16 | 61,23 | 59,45 | 60,64 | 0,80% | 362.077,00 |
| 19.05.2025 | 59,54 | 60,20 | 58,94 | 60,16 | 0,28% | 268.194,00 |