80,666$
0,34%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 80,92 | 81,25 | 79,93 | 80,43 | -1,58% | 192.636,00 |
| 29.07.2026 | 81,04 | 82,00 | 79,77 | 81,72 | 0,84% | 288.346,00 |
| 28.07.2026 | 79,44 | 81,04 | 78,36 | 81,04 | 3,39% | 219.650,00 |
| 27.07.2026 | 78,05 | 79,12 | 77,77 | 78,38 | 0,94% | 352.408,00 |
| 24.07.2026 | 79,04 | 79,18 | 77,43 | 77,65 | -1,12% | 157.981,00 |
| 23.07.2026 | 77,15 | 78,96 | 76,43 | 78,53 | 1,21% | 245.695,00 |
| 22.07.2026 | 79,17 | 80,01 | 77,27 | 77,59 | -1,95% | 203.478,00 |
| 21.07.2026 | 77,25 | 79,15 | 77,01 | 79,13 | 1,88% | 205.652,00 |
| 20.07.2026 | 79,13 | 79,55 | 77,62 | 77,67 | -1,93% | 420.684,00 |
| 17.07.2026 | 80,90 | 82,47 | 78,60 | 79,20 | -3,30% | 322.514,00 |
| 16.07.2026 | 81,39 | 82,97 | 81,20 | 81,90 | 1,40% | 242.869,00 |
| 15.07.2026 | 80,56 | 82,46 | 79,69 | 80,77 | 0,30% | 361.344,00 |
| 14.07.2026 | 80,85 | 81,74 | 79,86 | 80,53 | -0,68% | 240.288,00 |
| 13.07.2026 | 81,84 | 82,79 | 80,13 | 81,08 | -1,21% | 303.406,00 |
| 10.07.2026 | 84,00 | 85,90 | 81,97 | 82,07 | -2,01% | 254.051,00 |
| 09.07.2026 | 84,19 | 85,05 | 82,81 | 83,75 | -1,19% | 297.506,00 |
| 08.07.2026 | 85,62 | 86,14 | 84,68 | 84,76 | -1,43% | 228.562,00 |
| 07.07.2026 | 86,19 | 87,19 | 85,62 | 85,99 | 1,11% | 211.174,00 |
| 06.07.2026 | 85,29 | 86,72 | 82,21 | 85,05 | -1,14% | 362.512,00 |
| 02.07.2026 | 83,18 | 86,13 | 82,70 | 86,03 | 3,59% | 580.967,00 |
| 01.07.2026 | 83,45 | 84,82 | 82,37 | 83,05 | 0,31% | 254.850,00 |
| 30.06.2026 | 84,12 | 84,12 | 82,66 | 82,79 | -1,46% | 238.730,00 |
| 29.06.2026 | 84,65 | 85,25 | 83,48 | 84,02 | -0,57% | 315.573,00 |
| 26.06.2026 | 83,75 | 85,44 | 83,50 | 84,50 | 1,52% | 780.606,00 |
| 25.06.2026 | 82,72 | 84,50 | 81,61 | 83,23 | 0,62% | 264.595,00 |
| 24.06.2026 | 83,39 | 83,95 | 81,21 | 82,72 | -0,27% | 285.122,00 |
| 23.06.2026 | 81,31 | 83,31 | 80,62 | 82,94 | 2,93% | 378.058,00 |
| 22.06.2026 | 79,57 | 82,15 | 78,84 | 80,58 | 1,43% | 477.459,00 |
| 19.06.2026 | 79,39 | 79,45 | 79,38 | 79,45 | -0,06% | - |
| 18.06.2026 | 81,00 | 81,00 | 78,38 | 79,49 | -1,28% | 351.456,00 |
| 17.06.2026 | 83,00 | 83,35 | 79,98 | 80,52 | -2,99% | 301.556,00 |
| 16.06.2026 | 82,69 | 83,25 | 82,17 | 83,00 | 0,86% | 308.408,00 |
| 15.06.2026 | 82,16 | 82,99 | 81,25 | 82,29 | 0,75% | 293.873,00 |
| 12.06.2026 | 82,10 | 83,66 | 80,75 | 81,68 | -0,04% | 179.751,00 |
| 11.06.2026 | 82,07 | 82,28 | 81,04 | 81,71 | -0,17% | 167.709,00 |
| 10.06.2026 | 81,66 | 83,97 | 81,33 | 81,85 | 0,80% | 268.477,00 |
| 09.06.2026 | 81,05 | 82,25 | 80,77 | 81,20 | 1,34% | 271.950,00 |
| 08.06.2026 | 80,88 | 81,50 | 80,12 | 80,13 | -1,21% | 251.833,00 |
| 05.06.2026 | 79,77 | 81,31 | 79,25 | 81,11 | 2,41% | 338.183,00 |
| 04.06.2026 | 76,00 | 80,21 | 76,00 | 79,20 | 5,28% | 548.944,00 |
| 03.06.2026 | 74,24 | 75,85 | 73,54 | 75,23 | 0,78% | 257.452,00 |
| 02.06.2026 | 75,83 | 76,64 | 73,95 | 74,65 | -2,69% | 264.572,00 |
| 01.06.2026 | 78,48 | 79,49 | 76,44 | 76,71 | -2,29% | 427.928,00 |
| 29.05.2026 | 80,73 | 81,30 | 78,13 | 78,51 | -3,21% | 429.965,00 |
| 28.05.2026 | 81,53 | 82,73 | 80,82 | 81,11 | -0,80% | 174.112,00 |
| 27.05.2026 | 82,20 | 82,58 | 81,02 | 81,76 | 0,45% | 335.256,00 |
| 26.05.2026 | 82,93 | 83,75 | 81,07 | 81,39 | -1,61% | 456.072,00 |
| 22.05.2026 | 82,80 | 83,52 | 81,28 | 82,72 | -0,06% | 562.394,00 |
| 21.05.2026 | 81,54 | 83,20 | 80,73 | 82,77 | 0,94% | 324.135,00 |
| 20.05.2026 | 80,91 | 82,51 | 80,67 | 82,00 | 2,09% | 345.617,00 |
| 19.05.2026 | 79,90 | 80,87 | 78,91 | 80,32 | 1,20% | 257.476,00 |
| 18.05.2026 | 77,88 | 80,30 | 77,64 | 79,37 | 1,74% | 169.200,00 |
| 15.05.2026 | 79,28 | 80,00 | 76,67 | 78,01 | -1,89% | 324.962,00 |
| 14.05.2026 | 80,70 | 81,60 | 78,93 | 79,52 | -1,69% | 223.753,00 |
| 13.05.2026 | 78,16 | 81,48 | 78,11 | 80,88 | 1,88% | 308.836,00 |
| 12.05.2026 | 79,31 | 80,24 | 77,71 | 79,39 | 0,86% | 561.891,00 |
| 11.05.2026 | 80,97 | 81,28 | 76,12 | 78,71 | -3,85% | 895.758,00 |
| 08.05.2026 | 87,76 | 87,76 | 79,37 | 81,86 | -2,44% | 1.307.703,00 |
| 07.05.2026 | 84,18 | 84,78 | 82,83 | 83,91 | -0,13% | 400.485,00 |
| 06.05.2026 | 85,00 | 86,17 | 84,01 | 84,02 | -0,80% | 269.256,00 |
| 05.05.2026 | 82,40 | 84,91 | 82,26 | 84,70 | 2,88% | 340.720,00 |
| 04.05.2026 | 80,26 | 83,83 | 80,26 | 82,33 | 2,41% | 332.019,00 |
| 01.05.2026 | 80,11 | 81,04 | 79,00 | 80,39 | 1,18% | 266.347,00 |
| 30.04.2026 | 77,91 | 79,70 | 77,91 | 79,45 | 1,90% | 222.743,00 |
| 29.04.2026 | 77,70 | 78,58 | 77,14 | 77,97 | -0,68% | 258.120,00 |
| 28.04.2026 | 80,19 | 81,01 | 78,32 | 78,50 | -1,38% | 221.466,00 |
| 27.04.2026 | 79,19 | 80,18 | 78,35 | 79,60 | 1,22% | 245.299,00 |
| 24.04.2026 | 77,88 | 79,23 | 76,84 | 78,64 | 0,74% | 204.217,00 |
| 23.04.2026 | 79,90 | 81,58 | 78,04 | 78,06 | -2,57% | 206.474,00 |
| 22.04.2026 | 80,35 | 81,99 | 79,27 | 80,12 | 0,14% | 218.188,00 |
| 21.04.2026 | 81,70 | 82,24 | 79,38 | 80,01 | -2,10% | 309.903,00 |
| 20.04.2026 | 81,00 | 82,43 | 80,19 | 81,73 | 1,00% | 347.623,00 |
| 17.04.2026 | 79,15 | 81,20 | 78,79 | 80,92 | 3,65% | 552.900,00 |
| 16.04.2026 | 76,50 | 78,31 | 76,50 | 78,07 | 2,15% | 263.324,00 |
| 15.04.2026 | 78,29 | 78,46 | 75,88 | 76,43 | -2,38% | 229.771,00 |
| 14.04.2026 | 78,21 | 78,91 | 77,60 | 78,29 | -0,03% | 205.431,00 |
| 13.04.2026 | 77,95 | 79,50 | 77,61 | 78,31 | -0,06% | 274.106,00 |
| 10.04.2026 | 80,14 | 80,79 | 77,85 | 78,36 | -2,36% | 581.370,00 |
| 09.04.2026 | 78,83 | 80,79 | 78,48 | 80,25 | 1,52% | 334.579,00 |
| 08.04.2026 | 80,26 | 82,08 | 78,25 | 79,05 | -0,53% | 716.280,00 |
| 07.04.2026 | 76,84 | 81,11 | 76,10 | 79,47 | 2,94% | 398.918,00 |
| 06.04.2026 | 73,97 | 78,33 | 73,38 | 77,20 | 4,03% | 524.948,00 |
| 02.04.2026 | 75,10 | 76,27 | 74,21 | 74,21 | -2,25% | 275.800,00 |
| 01.04.2026 | 77,31 | 78,10 | 75,74 | 75,92 | -1,27% | 455.803,00 |
| 31.03.2026 | 74,87 | 77,36 | 74,80 | 76,90 | 4,36% | 372.052,00 |
| 30.03.2026 | 73,04 | 74,45 | 73,02 | 73,69 | 1,19% | 185.418,00 |
| 27.03.2026 | 74,06 | 74,65 | 72,60 | 72,82 | -1,78% | 130.723,00 |
| 26.03.2026 | 73,53 | 74,98 | 73,53 | 74,14 | 0,09% | 196.116,00 |
| 25.03.2026 | 73,98 | 75,09 | 73,50 | 74,07 | 1,04% | 152.608,00 |
| 24.03.2026 | 73,19 | 74,43 | 72,82 | 73,31 | -0,83% | 219.705,00 |
| 23.03.2026 | 75,36 | 75,95 | 73,81 | 73,92 | -1,00% | 246.345,00 |
| 20.03.2026 | 74,82 | 75,61 | 73,75 | 74,67 | -0,20% | 571.445,00 |
| 19.03.2026 | 74,00 | 75,51 | 73,99 | 74,82 | 0,88% | 291.400,00 |
| 18.03.2026 | 73,45 | 76,00 | 72,20 | 74,17 | -0,15% | 482.618,00 |
| 17.03.2026 | 72,28 | 74,44 | 71,98 | 74,28 | 2,92% | 449.656,00 |
| 16.03.2026 | 70,77 | 72,41 | 70,39 | 72,17 | 2,38% | 310.625,00 |
| 13.03.2026 | 72,62 | 72,90 | 70,15 | 70,49 | -2,76% | 517.923,00 |
| 12.03.2026 | 76,00 | 77,02 | 72,18 | 72,49 | -4,98% | 993.656,00 |
| 11.03.2026 | 76,00 | 77,47 | 74,91 | 76,29 | 0,43% | 225.003,00 |
| 10.03.2026 | 74,69 | 76,97 | 74,59 | 75,96 | 1,54% | 305.333,00 |