21,855$
-0,52%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 21,33 | 22,41 | 21,33 | 21,97 | 2,86% | 272.577,00 |
| 31.03.2025 | 21,00 | 21,55 | 20,80 | 21,36 | -0,47% | 287.605,00 |
| 28.03.2025 | 21,61 | 21,93 | 21,27 | 21,46 | -1,01% | 162.159,00 |
| 27.03.2025 | 21,75 | 21,90 | 21,33 | 21,68 | 0,18% | 298.396,00 |
| 26.03.2025 | 21,66 | 21,93 | 21,50 | 21,64 | 0,60% | 153.016,00 |
| 25.03.2025 | 22,18 | 22,29 | 21,38 | 21,51 | -2,49% | 178.994,00 |
| 24.03.2025 | 22,16 | 22,53 | 21,91 | 22,06 | 0,73% | 159.138,00 |
| 21.03.2025 | 21,59 | 22,15 | 21,59 | 21,90 | 0,41% | 315.267,00 |
| 20.03.2025 | 22,24 | 22,53 | 21,64 | 21,81 | -2,11% | 134.202,00 |
| 19.03.2025 | 21,63 | 22,36 | 21,51 | 22,28 | 3,05% | 208.669,00 |
| 18.03.2025 | 21,61 | 21,84 | 21,42 | 21,62 | -1,05% | 148.577,00 |
| 17.03.2025 | 21,25 | 21,88 | 21,24 | 21,85 | 2,82% | 189.087,00 |
| 14.03.2025 | 20,76 | 21,41 | 20,75 | 21,25 | 3,71% | 335.608,00 |
| 13.03.2025 | 22,04 | 22,04 | 20,34 | 20,49 | -7,12% | 288.317,00 |
| 12.03.2025 | 22,50 | 22,50 | 21,81 | 22,06 | -1,74% | 217.186,00 |
| 11.03.2025 | 23,23 | 23,25 | 22,45 | 22,45 | -3,34% | 398.304,00 |
| 10.03.2025 | 23,58 | 23,58 | 22,55 | 23,23 | -1,76% | 367.952,00 |
| 07.03.2025 | 23,24 | 23,78 | 23,01 | 23,64 | 1,42% | 340.008,00 |
| 06.03.2025 | 23,20 | 23,56 | 23,03 | 23,31 | -0,85% | 382.600,00 |
| 05.03.2025 | 23,97 | 24,17 | 23,42 | 23,51 | -2,33% | 432.975,00 |
| 04.03.2025 | 24,35 | 24,57 | 23,84 | 24,07 | -1,96% | 421.202,00 |
| 03.03.2025 | 23,33 | 24,62 | 23,00 | 24,55 | 7,96% | 486.197,00 |
| 28.02.2025 | 22,01 | 22,82 | 22,01 | 22,74 | 2,71% | 400.055,00 |
| 27.02.2025 | 22,75 | 22,78 | 22,10 | 22,14 | -0,49% | 207.747,00 |
| 26.02.2025 | 22,10 | 23,39 | 21,82 | 22,25 | 0,68% | 237.742,00 |
| 25.02.2025 | 22,22 | 22,27 | 21,83 | 22,10 | -0,09% | 351.339,00 |
| 24.02.2025 | 22,50 | 22,74 | 21,80 | 22,12 | -1,69% | 348.065,00 |
| 21.02.2025 | 23,20 | 23,20 | 22,31 | 22,50 | -2,05% | 292.816,00 |
| 20.02.2025 | 23,93 | 24,14 | 22,96 | 22,97 | -4,96% | 381.721,00 |
| 19.02.2025 | 25,54 | 25,70 | 23,93 | 24,17 | -6,39% | 383.776,00 |
| 18.02.2025 | 26,03 | 26,55 | 25,70 | 25,82 | -0,74% | 349.891,00 |
| 17.02.2025 | 25,98 | 26,05 | 25,98 | 26,01 | 0,94% | - |
| 14.02.2025 | 25,34 | 26,27 | 25,05 | 25,77 | 2,30% | 299.813,00 |
| 13.02.2025 | 24,61 | 25,50 | 24,33 | 25,19 | 2,40% | 221.486,00 |
| 12.02.2025 | 25,77 | 25,83 | 24,59 | 24,60 | -5,82% | 329.036,00 |
| 11.02.2025 | 26,30 | 26,49 | 25,23 | 26,12 | -0,38% | 438.949,00 |
| 10.02.2025 | 23,86 | 26,42 | 23,06 | 26,22 | 10,68% | 874.194,00 |
| 07.02.2025 | 24,75 | 24,98 | 23,45 | 23,69 | -3,62% | 330.419,00 |
| 06.02.2025 | 23,88 | 24,66 | 23,17 | 24,58 | 9,88% | 403.982,00 |
| 05.02.2025 | 22,26 | 22,61 | 21,94 | 22,37 | 1,59% | 149.333,00 |
| 04.02.2025 | 21,55 | 22,06 | 21,47 | 22,02 | 1,54% | 86.454,00 |
| 03.02.2025 | 21,27 | 21,93 | 21,05 | 21,69 | -0,57% | 135.389,00 |
| 31.01.2025 | 21,96 | 22,09 | 21,43 | 21,81 | -0,77% | 164.917,00 |
| 30.01.2025 | 21,97 | 22,31 | 21,84 | 21,98 | 0,37% | 79.512,00 |
| 29.01.2025 | 21,91 | 22,12 | 21,50 | 21,90 | -0,39% | 99.351,00 |
| 28.01.2025 | 22,31 | 22,56 | 21,89 | 21,99 | -1,37% | 183.031,00 |
| 27.01.2025 | 21,90 | 22,39 | 21,84 | 22,29 | 1,73% | 116.657,00 |
| 24.01.2025 | 21,73 | 22,15 | 21,21 | 21,91 | 0,18% | 177.473,00 |
| 23.01.2025 | 21,66 | 21,89 | 21,30 | 21,87 | 0,51% | 135.849,00 |
| 22.01.2025 | 21,49 | 21,81 | 21,03 | 21,76 | 1,16% | 201.368,00 |
| 21.01.2025 | 20,99 | 21,63 | 20,73 | 21,51 | 3,31% | 191.848,00 |
| 17.01.2025 | 21,10 | 21,10 | 20,67 | 20,82 | -0,53% | 74.318,00 |
| 16.01.2025 | 20,86 | 21,09 | 20,70 | 20,93 | 0,34% | 94.696,00 |
| 15.01.2025 | 20,82 | 20,88 | 20,36 | 20,86 | 2,86% | 107.525,00 |
| 14.01.2025 | 20,45 | 20,55 | 19,74 | 20,28 | 0,05% | 126.914,00 |
| 13.01.2025 | 19,82 | 20,28 | 19,82 | 20,27 | 1,10% | 99.207,00 |
| 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 |