72,750$
0,21%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 73,31 | 74,00 | 72,42 | 72,69 | 0,12% | 259.642,00 |
| 19.10.2026 | 72,41 | 73,21 | 72,32 | 72,60 | 0,43% | 253.638,00 |
| 16.10.2026 | 72,65 | 73,08 | 71,50 | 72,29 | 0,00% | 333.932,00 |
| 15.10.2026 | 71,02 | 73,20 | 71,02 | 72,29 | 2,93% | 240.988,00 |
| 14.10.2026 | 70,54 | 72,31 | 69,90 | 70,23 | -0,89% | 269.202,00 |
| 13.10.2026 | 73,59 | 73,59 | 70,44 | 70,86 | -3,80% | 331.803,00 |
| 12.10.2026 | 74,00 | 74,25 | 72,80 | 73,66 | -0,31% | 318.479,00 |
| 09.10.2026 | 71,87 | 74,43 | 71,25 | 73,89 | 2,68% | 540.837,00 |
| 08.10.2026 | 71,84 | 73,01 | 71,28 | 71,96 | 0,01% | 419.713,00 |
| 07.10.2026 | 71,77 | 72,74 | 71,57 | 71,95 | 0,66% | 438.193,00 |
| 06.10.2026 | 72,99 | 72,99 | 70,80 | 71,48 | -1,68% | 292.000,00 |
| 05.10.2026 | 72,57 | 73,40 | 71,76 | 72,70 | 0,72% | 346.867,00 |
| 02.10.2026 | 73,16 | 73,27 | 71,73 | 72,18 | -1,11% | 309.509,00 |
| 01.10.2026 | 72,54 | 73,96 | 71,64 | 72,99 | 0,47% | 316.691,00 |
| 30.09.2026 | 73,01 | 73,84 | 72,37 | 72,65 | 0,18% | 383.955,00 |
| 29.09.2026 | 74,14 | 74,78 | 72,47 | 72,52 | -3,07% | 328.842,00 |
| 28.09.2026 | 73,72 | 74,92 | 73,05 | 74,82 | 1,11% | 421.726,00 |
| 25.09.2026 | 74,00 | 74,97 | 73,30 | 74,00 | -0,05% | 278.678,00 |
| 24.09.2026 | 74,00 | 75,50 | 73,69 | 74,04 | -0,52% | 368.803,00 |
| 23.09.2026 | 77,00 | 78,86 | 74,21 | 74,43 | -4,53% | 433.645,00 |
| 22.09.2026 | 78,49 | 79,32 | 76,58 | 77,96 | -1,13% | 469.572,00 |
| 21.09.2026 | 75,66 | 79,43 | 75,00 | 78,85 | 3,56% | 579.335,00 |
| 18.09.2026 | 75,88 | 77,41 | 74,21 | 76,14 | 0,99% | 1.160.357,00 |
| 17.09.2026 | 73,68 | 75,67 | 73,54 | 75,39 | 2,45% | 586.046,00 |
| 16.09.2026 | 72,21 | 73,86 | 72,21 | 73,59 | 1,95% | 431.595,00 |
| 15.09.2026 | 70,89 | 72,24 | 70,00 | 72,18 | 2,57% | 464.351,00 |
| 14.09.2026 | 70,79 | 71,87 | 70,15 | 70,37 | 0,26% | 357.658,00 |
| 11.09.2026 | 71,46 | 71,92 | 69,58 | 70,19 | -1,69% | 371.404,00 |
| 10.09.2026 | 70,31 | 71,48 | 70,07 | 71,40 | 0,95% | 228.892,00 |
| 09.09.2026 | 70,62 | 70,93 | 69,96 | 70,72 | 0,78% | 298.342,00 |
| 08.09.2026 | 70,57 | 71,84 | 70,16 | 70,17 | -1,49% | 253.677,00 |
| 04.09.2026 | 71,35 | 72,06 | 71,12 | 71,23 | -1,08% | 219.218,00 |
| 03.09.2026 | 74,09 | 74,18 | 71,87 | 72,01 | -1,44% | 337.844,00 |
| 02.09.2026 | 72,53 | 73,44 | 72,41 | 73,06 | 1,59% | 287.614,00 |
| 01.09.2026 | 73,54 | 74,99 | 71,56 | 71,92 | -1,82% | 580.542,00 |
| 31.08.2026 | 72,81 | 73,53 | 71,77 | 73,25 | 0,58% | 340.549,00 |
| 28.08.2026 | 73,23 | 73,93 | 72,61 | 72,83 | -0,99% | 360.970,00 |
| 27.08.2026 | 73,74 | 74,50 | 73,24 | 73,56 | -1,31% | 316.607,00 |
| 26.08.2026 | 75,50 | 76,08 | 73,65 | 74,53 | -1,42% | 412.007,00 |
| 25.08.2026 | 74,78 | 75,84 | 73,56 | 75,61 | 1,94% | 811.893,00 |
| 24.08.2026 | 75,31 | 75,81 | 74,08 | 74,17 | -1,57% | 327.756,00 |
| 21.08.2026 | 77,39 | 77,81 | 74,81 | 75,35 | -2,65% | 379.162,00 |
| 20.08.2026 | 77,77 | 78,38 | 76,68 | 77,40 | -0,85% | 316.455,00 |
| 19.08.2026 | 77,79 | 78,93 | 76,93 | 78,06 | 1,57% | 245.132,00 |
| 18.08.2026 | 76,77 | 77,39 | 76,43 | 76,85 | 1,12% | 286.465,00 |
| 17.08.2026 | 76,06 | 78,34 | 75,76 | 76,00 | -0,71% | 260.823,00 |
| 14.08.2026 | 74,47 | 76,71 | 73,39 | 76,54 | 2,40% | 236.758,00 |
| 13.08.2026 | 75,48 | 75,75 | 74,00 | 74,75 | -0,57% | 330.212,00 |
| 12.08.2026 | 73,72 | 75,35 | 73,27 | 75,17 | 0,86% | 466.461,00 |
| 11.08.2026 | 75,96 | 77,00 | 74,00 | 74,53 | -1,64% | 526.208,00 |
| 10.08.2026 | 76,88 | 78,86 | 74,97 | 75,77 | -3,17% | 515.016,00 |
| 07.08.2026 | 77,09 | 78,59 | 74,33 | 78,25 | -5,35% | 1.020.056,00 |
| 06.08.2026 | 80,56 | 83,21 | 79,47 | 82,68 | 3,51% | 717.205,00 |
| 05.08.2026 | 80,11 | 81,09 | 79,39 | 79,87 | 0,77% | 205.406,00 |
| 04.08.2026 | 80,05 | 80,93 | 79,10 | 79,26 | -0,96% | 289.477,00 |
| 03.08.2026 | 79,36 | 80,71 | 78,29 | 80,03 | 1,00% | 432.418,00 |
| 31.07.2026 | 79,65 | 80,38 | 78,24 | 79,24 | -1,43% | 205.183,00 |
| 30.07.2026 | 80,92 | 81,25 | 79,93 | 80,39 | -1,63% | 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 |