84,209$
0,23%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 84,18 | 84,78 | 82,83 | 83,91 | -0,13% | 398.872,00 |
| 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 |
| 09.03.2026 | 73,83 | 74,98 | 72,64 | 74,81 | 1,04% | 241.501,00 |
| 06.03.2026 | 75,00 | 75,49 | 72,95 | 74,04 | -2,06% | 174.392,00 |
| 05.03.2026 | 75,58 | 76,16 | 74,82 | 75,60 | -1,22% | 314.015,00 |
| 04.03.2026 | 76,07 | 77,20 | 74,80 | 76,53 | 0,57% | 672.881,00 |
| 03.03.2026 | 74,81 | 77,97 | 74,00 | 76,10 | 1,17% | 655.230,00 |
| 02.03.2026 | 74,00 | 76,44 | 73,94 | 75,22 | 1,79% | 466.356,00 |
| 27.02.2026 | 76,24 | 78,00 | 72,43 | 73,90 | -4,21% | 598.878,00 |
| 26.02.2026 | 77,10 | 77,49 | 75,54 | 77,15 | 1,11% | 183.671,00 |
| 25.02.2026 | 77,07 | 77,19 | 75,98 | 76,30 | -0,52% | 189.611,00 |
| 24.02.2026 | 75,36 | 76,91 | 73,80 | 76,70 | 2,13% | 290.019,00 |
| 23.02.2026 | 78,15 | 78,15 | 75,00 | 75,10 | -3,43% | 336.007,00 |
| 20.02.2026 | 77,88 | 78,84 | 77,02 | 77,77 | -0,42% | 289.365,00 |
| 19.02.2026 | 77,53 | 78,35 | 76,69 | 78,10 | 0,37% | 363.589,00 |
| 18.02.2026 | 78,88 | 80,04 | 76,64 | 77,81 | -1,38% | 370.298,00 |
| 17.02.2026 | 78,08 | 80,10 | 77,66 | 78,90 | 1,99% | 220.982,00 |
| 13.02.2026 | 76,80 | 79,13 | 76,10 | 77,36 | 0,86% | 279.298,00 |
| 12.02.2026 | 76,41 | 77,15 | 75,30 | 76,70 | 0,59% | 400.028,00 |
| 11.02.2026 | 79,90 | 79,94 | 75,64 | 76,25 | -4,58% | 307.453,00 |
| 10.02.2026 | 80,37 | 81,07 | 79,30 | 79,91 | -0,54% | 184.639,00 |
| 09.02.2026 | 82,05 | 82,05 | 78,38 | 80,34 | -1,83% | 481.625,00 |
| 06.02.2026 | 82,42 | 82,42 | 80,57 | 81,84 | 0,42% | 301.812,00 |
| 05.02.2026 | 81,47 | 83,80 | 81,21 | 81,50 | 0,28% | 360.385,00 |
| 04.02.2026 | 79,69 | 81,52 | 78,79 | 81,27 | 1,74% | 363.868,00 |
| 03.02.2026 | 80,16 | 81,99 | 79,13 | 79,88 | -0,15% | 320.574,00 |
| 02.02.2026 | 81,85 | 81,92 | 79,41 | 80,00 | -2,26% | 404.954,00 |
| 30.01.2026 | 81,47 | 82,05 | 80,26 | 81,85 | -0,18% | 284.212,00 |
| 29.01.2026 | 79,42 | 82,60 | 79,12 | 82,00 | 3,13% | 498.396,00 |
| 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 | -2,81% | 310.631,00 |
| 22.01.2026 | 85,70 | 86,97 | 85,25 | 85,39 | -0,15% | 286.341,00 |
| 21.01.2026 | 85,80 | 86,22 | 83,94 | 85,52 | -0,29% | 406.476,00 |
| 20.01.2026 | 83,39 | 86,95 | 83,03 | 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% | 522.751,00 |
| 13.01.2026 | 84,33 | 84,33 | 80,11 | 82,28 | -2,45% | 625.293,00 |
| 12.01.2026 | 82,30 | 87,01 | 79,35 | 84,35 | 10,58% | 1.082.667,00 |
| 09.01.2026 | 81,36 | 81,36 | 75,10 | 76,28 | -5,87% | 1.279.031,00 |
| 08.01.2026 | 79,40 | 81,35 | 78,05 | 81,04 | 1,98% | 387.900,00 |
| 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% | 417.859,00 |
| 05.01.2026 | 78,04 | 79,09 | 76,86 | 78,71 | 0,36% | 417.818,00 |
| 02.01.2026 | 79,10 | 80,29 | 77,41 | 78,43 | -0,65% | 631.586,00 |
| 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% | 584.295,00 |
| 29.12.2025 | 82,50 | 82,53 | 81,00 | 81,38 | -1,25% | 275.154,00 |
| 26.12.2025 | 81,91 | 82,78 | 80,27 | 82,41 | 0,28% | 224.105,00 |
| 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% | 507.400,00 |
| 22.12.2025 | 82,37 | 83,65 | 78,55 | 80,72 | -2,55% | 517.201,00 |
| 19.12.2025 | 82,87 | 84,37 | 82,63 | 82,83 | -0,10% | 963.781,00 |
| 18.12.2025 | 82,40 | 83,92 | 82,15 | 82,91 | 0,68% | 259.740,00 |
| 17.12.2025 | 81,37 | 83,58 | 81,19 | 82,35 | 1,64% | 461.569,00 |
| 16.12.2025 | 81,56 | 82,51 | 80,77 | 81,02 | -0,60% | 231.261,00 |
| 15.12.2025 | 81,09 | 82,78 | 80,49 | 81,51 | 1,39% | 576.089,00 |