39,438$
-0,71%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 39,71 | 40,20 | 39,18 | 39,44 | -0,70% | 163.725,00 |
| 08.01.2026 | 39,34 | 40,12 | 38,00 | 39,72 | 0,74% | 153.681,00 |
| 07.01.2026 | 39,65 | 40,43 | 38,85 | 39,43 | -0,28% | 223.438,00 |
| 06.01.2026 | 38,46 | 39,79 | 37,91 | 39,54 | 3,13% | 208.391,00 |
| 05.01.2026 | 37,18 | 38,71 | 36,76 | 38,34 | 2,79% | 218.675,00 |
| 02.01.2026 | 37,56 | 37,76 | 36,47 | 37,30 | -0,16% | 178.746,00 |
| 31.12.2025 | 37,61 | 37,61 | 37,06 | 37,36 | -0,40% | 282.159,00 |
| 30.12.2025 | 37,51 | 37,88 | 37,05 | 37,51 | -0,58% | 247.653,00 |
| 29.12.2025 | 38,19 | 38,49 | 37,51 | 37,73 | -1,15% | 211.002,00 |
| 26.12.2025 | 37,95 | 38,37 | 37,84 | 38,17 | 1,14% | 155.588,00 |
| 24.12.2025 | 37,18 | 37,88 | 37,09 | 37,74 | 0,94% | 131.609,00 |
| 23.12.2025 | 37,74 | 38,14 | 37,06 | 37,39 | -1,16% | 224.630,00 |
| 22.12.2025 | 37,25 | 38,76 | 36,67 | 37,83 | 1,56% | 339.819,00 |
| 19.12.2025 | 39,01 | 39,87 | 36,14 | 37,25 | -7,80% | 831.686,00 |
| 18.12.2025 | 41,12 | 41,59 | 40,38 | 40,40 | -0,49% | 289.925,00 |
| 17.12.2025 | 40,33 | 41,29 | 39,39 | 40,60 | 0,67% | 260.369,00 |
| 16.12.2025 | 40,64 | 41,14 | 40,03 | 40,33 | -0,84% | 193.359,00 |
| 15.12.2025 | 40,54 | 41,37 | 40,16 | 40,67 | 1,30% | 175.791,00 |
| 12.12.2025 | 40,75 | 41,61 | 39,78 | 40,15 | -1,50% | 226.341,00 |
| 11.12.2025 | 40,25 | 41,62 | 39,93 | 40,76 | 2,16% | 294.747,00 |
| 10.12.2025 | 38,53 | 40,17 | 38,51 | 39,90 | 4,23% | 282.967,00 |
| 09.12.2025 | 40,19 | 40,82 | 38,22 | 38,28 | -4,51% | 336.856,00 |
| 08.12.2025 | 39,70 | 40,79 | 39,13 | 40,09 | 2,37% | 278.799,00 |
| 05.12.2025 | 40,66 | 40,77 | 38,27 | 39,16 | -3,95% | 289.243,00 |
| 04.12.2025 | 40,95 | 41,89 | 40,52 | 40,77 | -1,50% | 256.924,00 |
| 03.12.2025 | 40,65 | 41,94 | 40,47 | 41,39 | 1,75% | 238.478,00 |
| 02.12.2025 | 41,13 | 41,28 | 39,50 | 40,68 | -0,20% | 316.864,00 |
| 01.12.2025 | 41,77 | 42,25 | 40,58 | 40,76 | -2,67% | 414.299,00 |
| 28.11.2025 | 43,59 | 43,95 | 41,78 | 41,88 | -3,12% | 124.385,00 |
| 26.11.2025 | 44,34 | 44,72 | 43,07 | 43,23 | -2,48% | 259.090,00 |
| 25.11.2025 | 43,65 | 44,73 | 43,27 | 44,33 | 3,00% | 258.852,00 |
| 24.11.2025 | 41,81 | 43,24 | 41,52 | 43,04 | 3,39% | 264.364,00 |
| 21.11.2025 | 40,80 | 42,22 | 40,41 | 41,63 | 2,01% | 271.673,00 |
| 20.11.2025 | 42,26 | 42,79 | 40,66 | 40,81 | -1,38% | 341.318,00 |
| 19.11.2025 | 43,36 | 44,06 | 41,31 | 41,38 | -4,61% | 381.703,00 |
| 18.11.2025 | 44,66 | 45,00 | 43,01 | 43,38 | -3,62% | 514.457,00 |
| 17.11.2025 | 44,90 | 46,27 | 44,24 | 45,01 | -0,20% | 393.540,00 |
| 14.11.2025 | 44,01 | 45,66 | 44,00 | 45,10 | 1,14% | 306.168,00 |
| 13.11.2025 | 45,00 | 45,37 | 43,71 | 44,59 | -1,61% | 297.656,00 |
| 12.11.2025 | 45,33 | 46,01 | 44,95 | 45,32 | -0,04% | 247.056,00 |
| 11.11.2025 | 45,56 | 46,42 | 44,81 | 45,34 | -1,11% | 319.156,00 |
| 10.11.2025 | 44,37 | 46,42 | 43,31 | 45,85 | 4,78% | 462.966,00 |
| 07.11.2025 | 43,17 | 43,88 | 41,84 | 43,76 | 1,67% | 380.619,00 |
| 06.11.2025 | 41,27 | 44,00 | 40,72 | 43,04 | 4,59% | 411.385,00 |
| 05.11.2025 | 41,93 | 42,41 | 40,46 | 41,15 | -2,42% | 406.532,00 |
| 04.11.2025 | 42,07 | 43,87 | 41,80 | 42,17 | -2,77% | 443.375,00 |
| 03.11.2025 | 42,37 | 44,35 | 40,01 | 43,37 | 3,11% | 528.617,00 |
| 31.10.2025 | 41,52 | 43,65 | 41,38 | 42,06 | 0,48% | 392.916,00 |
| 30.10.2025 | 41,16 | 42,08 | 40,84 | 41,86 | 1,63% | 218.552,00 |
| 29.10.2025 | 41,53 | 42,55 | 40,63 | 41,19 | -1,18% | 226.513,00 |
| 28.10.2025 | 41,49 | 42,07 | 41,22 | 41,68 | -0,05% | 159.306,00 |
| 27.10.2025 | 42,40 | 42,82 | 41,11 | 41,70 | -1,49% | 241.498,00 |
| 24.10.2025 | 41,36 | 42,80 | 40,45 | 42,33 | 3,08% | 296.252,00 |
| 23.10.2025 | 40,14 | 41,21 | 40,11 | 41,06 | 2,17% | 208.684,00 |
| 22.10.2025 | 41,45 | 41,98 | 38,95 | 40,19 | -3,04% | 359.754,00 |
| 21.10.2025 | 40,60 | 42,32 | 40,26 | 41,45 | 2,04% | 362.621,00 |
| 20.10.2025 | 40,10 | 40,81 | 39,88 | 40,62 | 2,34% | 235.513,00 |
| 17.10.2025 | 38,44 | 39,99 | 38,44 | 39,69 | 2,91% | - |
| 16.10.2025 | 39,22 | 39,32 | 38,19 | 38,57 | -1,46% | 155.882,00 |
| 15.10.2025 | 37,83 | 39,23 | 37,47 | 39,14 | 3,99% | 229.862,00 |
| 14.10.2025 | 36,24 | 37,77 | 36,24 | 37,64 | 2,90% | 188.398,00 |
| 13.10.2025 | 36,79 | 37,47 | 36,14 | 36,58 | 0,52% | 143.704,00 |
| 10.10.2025 | 37,29 | 37,40 | 35,81 | 36,39 | -2,10% | 193.429,00 |
| 09.10.2025 | 37,09 | 37,37 | 36,78 | 37,17 | 0,16% | 176.679,00 |
| 08.10.2025 | 37,83 | 38,04 | 36,75 | 37,11 | -1,36% | 260.093,00 |
| 07.10.2025 | 37,98 | 38,39 | 36,82 | 37,62 | -0,45% | 212.640,00 |
| 06.10.2025 | 38,39 | 38,77 | 37,71 | 37,79 | -1,38% | 253.907,00 |
| 03.10.2025 | 39,13 | 39,86 | 38,09 | 38,32 | -1,77% | 308.899,00 |
| 02.10.2025 | 40,70 | 40,91 | 38,98 | 39,01 | -4,39% | 247.983,00 |
| 01.10.2025 | 40,48 | 41,36 | 40,07 | 40,80 | 0,84% | 333.533,00 |
| 30.09.2025 | 39,09 | 40,73 | 39,09 | 40,46 | 3,35% | 425.730,00 |
| 29.09.2025 | 38,97 | 39,35 | 38,17 | 39,15 | 0,88% | 230.274,00 |
| 26.09.2025 | 38,22 | 38,83 | 38,21 | 38,81 | 2,02% | 193.290,00 |
| 25.09.2025 | 37,91 | 38,26 | 37,60 | 38,04 | -0,55% | 258.868,00 |
| 24.09.2025 | 38,61 | 38,78 | 37,93 | 38,25 | -0,44% | 203.192,00 |
| 23.09.2025 | 38,32 | 39,05 | 38,11 | 38,42 | 0,05% | 212.117,00 |
| 22.09.2025 | 39,78 | 40,01 | 37,91 | 38,40 | -3,66% | 281.913,00 |
| 19.09.2025 | 40,58 | 40,68 | 39,22 | 39,86 | -1,68% | 554.817,00 |
| 18.09.2025 | 38,55 | 40,55 | 38,55 | 40,54 | 5,08% | 451.797,00 |
| 17.09.2025 | 39,15 | 39,54 | 38,43 | 38,58 | -1,10% | 161.284,00 |
| 16.09.2025 | 39,55 | 39,55 | 38,78 | 39,01 | -1,32% | 203.056,00 |
| 15.09.2025 | 39,83 | 40,45 | 39,32 | 39,53 | -0,23% | 365.189,00 |
| 12.09.2025 | 40,78 | 40,78 | 39,59 | 39,62 | -3,81% | 239.997,00 |
| 11.09.2025 | 41,18 | 41,40 | 40,59 | 41,19 | 0,02% | 287.049,00 |
| 10.09.2025 | 41,42 | 41,57 | 40,90 | 41,18 | -0,12% | 423.722,00 |
| 09.09.2025 | 39,51 | 41,39 | 39,48 | 41,23 | 4,57% | 399.914,00 |
| 08.09.2025 | 39,62 | 39,81 | 38,60 | 39,43 | -0,05% | 297.572,00 |
| 05.09.2025 | 39,00 | 39,88 | 38,81 | 39,45 | 0,97% | 480.721,00 |
| 04.09.2025 | 38,00 | 39,91 | 37,79 | 39,07 | 2,29% | 415.040,00 |
| 03.09.2025 | 36,51 | 38,24 | 36,51 | 38,20 | 4,12% | 510.214,00 |
| 02.09.2025 | 36,06 | 36,79 | 34,65 | 36,69 | -1,04% | 736.270,00 |
| 29.08.2025 | 38,25 | 38,40 | 36,30 | 37,07 | -3,61% | 645.152,00 |
| 28.08.2025 | 37,91 | 38,83 | 33,86 | 38,46 | 19,44% | 1.069.914,00 |
| 27.08.2025 | 32,49 | 32,93 | 31,00 | 32,20 | -1,35% | 423.236,00 |
| 26.08.2025 | 31,82 | 32,90 | 31,37 | 32,64 | 2,19% | 338.489,00 |
| 25.08.2025 | 32,47 | 32,51 | 31,65 | 31,94 | -1,60% | 205.444,00 |
| 22.08.2025 | 31,64 | 32,95 | 31,53 | 32,46 | 2,88% | 194.402,00 |
| 21.08.2025 | 31,06 | 32,45 | 31,00 | 31,55 | 1,32% | 276.888,00 |
| 20.08.2025 | 31,60 | 31,87 | 30,61 | 31,14 | -2,23% | 253.093,00 |
| 19.08.2025 | 31,25 | 32,08 | 30,98 | 31,85 | 1,92% | 244.804,00 |