20,051$
-6,65%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 21,05 | 21,12 | 19,95 | 20,05 | -6,66% | 128.810,00 |
| 08.01.2025 | 20,59 | 21,82 | 20,25 | 21,48 | 3,87% | 398.286,00 |
| 07.01.2025 | 20,66 | 20,97 | 20,33 | 20,68 | 0,34% | 104.129,00 |
| 06.01.2025 | 20,41 | 20,86 | 20,32 | 20,61 | 0,44% | 172.571,00 |
| 03.01.2025 | 20,90 | 20,90 | 20,44 | 20,52 | -1,01% | 100.725,00 |
| 02.01.2025 | 21,22 | 21,23 | 20,51 | 20,73 | -1,29% | 120.197,00 |
| 31.12.2024 | 20,98 | 21,19 | 20,42 | 21,00 | 0,14% | 155.624,00 |
| 30.12.2024 | 20,91 | 21,26 | 20,24 | 20,97 | -0,38% | 143.068,00 |
| 27.12.2024 | 21,49 | 21,84 | 20,88 | 21,05 | -2,91% | 188.651,00 |
| 26.12.2024 | 21,49 | 21,75 | 21,29 | 21,68 | 0,18% | 160.501,00 |
| 24.12.2024 | 21,65 | 21,65 | 21,25 | 21,64 | 0,00% | 60.041,00 |
| 23.12.2024 | 21,69 | 21,95 | 21,41 | 21,64 | -0,23% | 94.010,00 |
| 20.12.2024 | 21,47 | 22,40 | 21,41 | 21,69 | -0,55% | 897.111,00 |
| 19.12.2024 | 21,53 | 21,81 | 21,18 | 21,81 | 2,44% | 277.541,00 |
| 18.12.2024 | 22,42 | 22,54 | 21,12 | 21,29 | -4,70% | 162.460,00 |
| 17.12.2024 | 22,63 | 22,89 | 22,02 | 22,34 | -1,33% | 171.909,00 |
| 16.12.2024 | 22,69 | 23,03 | 22,17 | 22,64 | -0,13% | 150.690,00 |
| 13.12.2024 | 23,78 | 23,88 | 22,61 | 22,67 | -5,07% | 128.815,00 |
| 12.12.2024 | 24,00 | 24,42 | 23,75 | 23,88 | -0,33% | 172.616,00 |
| 11.12.2024 | 23,33 | 24,04 | 23,03 | 23,96 | 3,68% | 222.968,00 |
| 10.12.2024 | 23,27 | 23,37 | 22,78 | 23,11 | -0,90% | 99.502,00 |
| 09.12.2024 | 23,36 | 23,70 | 23,00 | 23,32 | 0,47% | 130.541,00 |
| 06.12.2024 | 23,11 | 23,33 | 22,76 | 23,21 | 1,27% | 85.607,00 |
| 05.12.2024 | 23,63 | 23,66 | 22,86 | 22,92 | -3,00% | 121.818,00 |
| 04.12.2024 | 23,36 | 23,86 | 22,84 | 23,63 | 1,59% | 158.486,00 |
| 03.12.2024 | 23,55 | 23,61 | 23,07 | 23,26 | -1,19% | 141.962,00 |
| 02.12.2024 | 23,37 | 23,70 | 23,13 | 23,54 | 0,73% | 150.160,00 |
| 29.11.2024 | 23,59 | 23,69 | 23,11 | 23,37 | -0,93% | 81.297,00 |
| 27.11.2024 | 23,59 | 23,87 | 23,24 | 23,59 | -0,59% | 99.234,00 |
| 26.11.2024 | 24,20 | 24,20 | 23,56 | 23,73 | -1,70% | 156.042,00 |
| 25.11.2024 | 23,98 | 24,40 | 23,67 | 24,14 | 1,68% | 193.234,00 |
| 22.11.2024 | 23,88 | 24,34 | 23,71 | 23,74 | -0,08% | 132.856,00 |
| 21.11.2024 | 23,69 | 24,74 | 23,13 | 23,76 | 1,58% | 199.646,00 |
| 20.11.2024 | 23,55 | 23,64 | 23,09 | 23,39 | -1,52% | 228.844,00 |
| 19.11.2024 | 23,89 | 24,10 | 23,54 | 23,75 | -1,49% | 229.090,00 |
| 18.11.2024 | 24,58 | 24,74 | 23,75 | 24,11 | -1,43% | 229.647,00 |
| 15.11.2024 | 24,99 | 24,99 | 24,25 | 24,46 | -1,77% | 197.045,00 |
| 14.11.2024 | 25,23 | 25,33 | 24,23 | 24,90 | -1,35% | 217.616,00 |
| 13.11.2024 | 25,20 | 25,57 | 24,98 | 25,24 | 0,72% | 178.015,00 |
| 12.11.2024 | 25,65 | 25,98 | 24,99 | 25,06 | -1,92% | 314.256,00 |
| 11.11.2024 | 24,03 | 25,61 | 24,03 | 25,55 | 7,13% | 357.276,00 |
| 08.11.2024 | 23,36 | 23,93 | 23,08 | 23,85 | 1,49% | 203.227,00 |
| 07.11.2024 | 24,09 | 24,67 | 23,17 | 23,50 | 2,04% | 287.685,00 |
| 06.11.2024 | 24,35 | 24,46 | 22,95 | 23,03 | 0,79% | 205.805,00 |
| 05.11.2024 | 22,23 | 23,01 | 22,16 | 22,85 | 2,12% | 145.106,00 |
| 04.11.2024 | 23,06 | 23,11 | 22,30 | 22,38 | -3,47% | 105.700,00 |
| 01.11.2024 | 23,25 | 23,47 | 23,03 | 23,18 | 0,26% | 151.435,00 |
| 31.10.2024 | 23,53 | 23,68 | 23,12 | 23,12 | -2,45% | 95.855,00 |
| 30.10.2024 | 23,38 | 23,94 | 23,22 | 23,70 | 0,85% | 159.763,00 |
| 29.10.2024 | 23,32 | 23,52 | 23,18 | 23,50 | -0,42% | 73.417,00 |
| 28.10.2024 | 23,68 | 23,81 | 23,42 | 23,60 | 0,73% | 134.695,00 |
| 25.10.2024 | 23,60 | 23,68 | 23,23 | 23,43 | 0,09% | 101.408,00 |
| 24.10.2024 | 23,84 | 23,84 | 23,15 | 23,41 | -1,72% | 119.532,00 |
| 23.10.2024 | 24,10 | 24,55 | 23,68 | 23,82 | -1,49% | 124.082,00 |
| 22.10.2024 | 23,73 | 24,21 | 23,70 | 24,18 | 2,24% | 158.228,00 |
| 21.10.2024 | 24,06 | 24,11 | 23,59 | 23,65 | -1,74% | 145.611,00 |
| 18.10.2024 | 24,39 | 24,46 | 23,84 | 24,07 | -1,19% | 149.646,00 |
| 17.10.2024 | 24,84 | 25,11 | 24,17 | 24,36 | -1,93% | 155.209,00 |
| 16.10.2024 | 24,35 | 25,09 | 24,01 | 24,84 | 2,86% | 371.131,00 |
| 15.10.2024 | 24,06 | 24,53 | 23,95 | 24,15 | -0,58% | 144.628,00 |
| 14.10.2024 | 23,67 | 24,38 | 23,67 | 24,29 | 3,41% | 176.959,00 |
| 11.10.2024 | 22,97 | 24,02 | 22,96 | 23,49 | 2,62% | 216.625,00 |
| 10.10.2024 | 22,06 | 22,96 | 21,91 | 22,89 | 3,20% | 207.983,00 |
| 09.10.2024 | 22,16 | 22,34 | 21,50 | 22,18 | 0,77% | 255.816,00 |
| 08.10.2024 | 20,89 | 22,41 | 20,86 | 22,01 | 5,41% | 388.437,00 |
| 07.10.2024 | 21,24 | 21,52 | 20,87 | 20,88 | -2,02% | 148.675,00 |
| 04.10.2024 | 21,34 | 21,38 | 20,87 | 21,31 | 0,85% | 178.266,00 |
| 03.10.2024 | 21,60 | 21,60 | 20,97 | 21,13 | -2,90% | 107.292,00 |
| 02.10.2024 | 21,92 | 22,12 | 21,71 | 21,76 | -1,45% | 108.520,00 |
| 01.10.2024 | 22,46 | 22,54 | 21,97 | 22,08 | -1,87% | 205.437,00 |
| 30.09.2024 | 22,05 | 22,84 | 21,94 | 22,50 | 1,95% | 338.648,00 |
| 27.09.2024 | 22,22 | 22,38 | 21,85 | 22,07 | 0,00% | 236.440,00 |
| 26.09.2024 | 22,32 | 22,36 | 21,82 | 22,07 | 0,00% | 233.691,00 |
| 25.09.2024 | 22,19 | 22,32 | 21,80 | 22,07 | 0,32% | 192.534,00 |
| 24.09.2024 | 22,04 | 22,29 | 21,91 | 22,00 | 0,05% | 173.941,00 |
| 23.09.2024 | 22,10 | 22,10 | 21,54 | 21,99 | -1,30% | 193.905,00 |
| 20.09.2024 | 22,32 | 22,65 | 22,21 | 22,28 | -0,58% | 483.024,00 |
| 19.09.2024 | 22,68 | 22,73 | 22,09 | 22,41 | 1,17% | 172.936,00 |
| 18.09.2024 | 22,36 | 22,76 | 22,03 | 22,15 | -0,94% | 185.610,00 |
| 17.09.2024 | 21,67 | 22,55 | 21,61 | 22,36 | 3,86% | 168.682,00 |
| 16.09.2024 | 22,11 | 22,16 | 21,09 | 21,53 | -2,09% | 179.955,00 |
| 13.09.2024 | 21,50 | 22,06 | 21,06 | 21,99 | 3,68% | 169.536,00 |
| 12.09.2024 | 20,59 | 21,43 | 20,56 | 21,21 | 3,72% | 184.819,00 |
| 11.09.2024 | 20,80 | 20,80 | 20,17 | 20,45 | -2,06% | 184.964,00 |
| 10.09.2024 | 20,49 | 20,93 | 20,05 | 20,88 | 1,70% | 171.145,00 |
| 09.09.2024 | 20,30 | 20,91 | 19,99 | 20,53 | 5,50% | 230.576,00 |
| 06.09.2024 | 19,42 | 19,72 | 19,37 | 19,46 | 0,21% | 192.897,00 |
| 05.09.2024 | 19,65 | 19,95 | 19,37 | 19,42 | -1,17% | 186.232,00 |
| 04.09.2024 | 19,70 | 20,10 | 19,47 | 19,65 | -1,01% | 117.767,00 |
| 03.09.2024 | 20,73 | 21,50 | 19,73 | 19,85 | -5,48% | 236.392,00 |
| 30.08.2024 | 21,59 | 22,31 | 20,72 | 21,00 | -2,19% | 286.970,00 |
| 29.08.2024 | 19,64 | 21,83 | 18,91 | 21,47 | 3,17% | 277.474,00 |
| 28.08.2024 | 21,02 | 21,38 | 20,60 | 20,81 | -1,19% | 130.558,00 |
| 27.08.2024 | 20,54 | 21,28 | 20,54 | 21,06 | -0,38% | 282.223,00 |
| 26.08.2024 | 21,30 | 21,30 | 20,55 | 21,14 | 0,96% | 230.091,00 |
| 23.08.2024 | 19,08 | 21,09 | 18,79 | 20,94 | 10,04% | 435.140,00 |
| 22.08.2024 | 18,47 | 19,44 | 18,39 | 19,03 | 3,09% | 367.102,00 |
| 21.08.2024 | 18,22 | 18,62 | 18,04 | 18,46 | 2,16% | 203.543,00 |
| 20.08.2024 | 18,46 | 18,46 | 17,92 | 18,07 | -1,74% | 76.912,00 |
| 19.08.2024 | 18,20 | 18,45 | 17,98 | 18,39 | 1,88% | 169.944,00 |