Phibro Animal Health Corp.
[WKN: A1WZ6P | ISIN: US71742Q1067]
Aktienkurse
17,730$ -1,61%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid: Ask:

Aktienkurse zur Phibro Animal Health Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 17,84 17,84 17,50 17,73 -1,60% -
24.04.2025 17,31 18,03 17,18 18,02 4,95% 170.430,00
23.04.2025 17,33 17,86 17,17 17,17 0,76% 130.793,00
22.04.2025 16,82 17,21 16,66 17,04 3,09% 121.890,00
21.04.2025 16,94 17,02 16,16 16,53 -4,40% 322.085,00
17.04.2025 16,84 17,32 16,64 17,29 2,73% 241.189,00
16.04.2025 16,79 17,39 16,69 16,83 0,12% 228.245,00
15.04.2025 17,61 17,82 16,68 16,81 -6,14% 222.101,00
14.04.2025 17,98 18,35 17,40 17,91 2,34% 206.888,00
11.04.2025 18,15 18,15 16,96 17,50 -1,24% 251.349,00
10.04.2025 18,54 18,59 17,35 17,72 -6,98% 241.679,00
09.04.2025 17,43 19,44 16,48 19,05 6,60% 304.031,00
08.04.2025 19,44 19,44 17,65 17,87 -4,41% 197.411,00
07.04.2025 18,33 19,62 17,89 18,70 -2,58% 276.494,00
04.04.2025 19,59 19,87 18,91 19,19 -4,91% 288.935,00
03.04.2025 21,04 21,35 20,10 20,18 -7,85% 246.060,00
02.04.2025 21,59 22,06 21,54 21,90 -0,32% 142.343,00
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