23,203$
0,79%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 22,71 | 23,34 | 22,51 | 23,24 | 0,96% | 135.439,00 |
| 22.05.2025 | 23,14 | 23,40 | 22,90 | 23,02 | -0,99% | 185.154,00 |
| 21.05.2025 | 23,76 | 24,08 | 23,21 | 23,25 | -3,49% | 164.187,00 |
| 20.05.2025 | 23,98 | 24,26 | 23,80 | 24,09 | -0,17% | 387.821,00 |
| 19.05.2025 | 23,47 | 24,33 | 23,43 | 24,13 | 0,54% | 215.722,00 |
| 16.05.2025 | 23,79 | 24,19 | 23,75 | 24,00 | 0,71% | 306.154,00 |
| 15.05.2025 | 23,44 | 23,91 | 23,23 | 23,83 | 2,01% | 260.324,00 |
| 14.05.2025 | 24,41 | 24,41 | 23,17 | 23,36 | -5,04% | 291.513,00 |
| 13.05.2025 | 24,51 | 24,87 | 23,84 | 24,60 | 0,41% | 343.720,00 |
| 12.05.2025 | 23,53 | 24,57 | 23,20 | 24,50 | 9,03% | 250.068,00 |
| 09.05.2025 | 22,23 | 22,88 | 22,16 | 22,47 | 0,99% | 317.954,00 |
| 08.05.2025 | 19,32 | 22,40 | 19,17 | 22,25 | 14,75% | 670.138,00 |
| 07.05.2025 | 19,20 | 19,71 | 19,00 | 19,39 | 1,84% | 293.460,00 |
| 06.05.2025 | 19,31 | 19,54 | 18,89 | 19,04 | -2,51% | 314.777,00 |
| 05.05.2025 | 19,34 | 19,65 | 19,28 | 19,53 | 0,26% | 251.228,00 |
| 02.05.2025 | 18,77 | 19,50 | 18,59 | 19,48 | 4,73% | 208.384,00 |
| 01.05.2025 | 18,62 | 18,86 | 18,33 | 18,60 | -0,05% | 154.510,00 |
| 30.04.2025 | 18,67 | 18,78 | 18,33 | 18,61 | -1,43% | 171.319,00 |
| 29.04.2025 | 18,43 | 18,92 | 18,20 | 18,88 | 2,44% | 142.440,00 |
| 28.04.2025 | 18,08 | 18,47 | 18,01 | 18,43 | 2,45% | 142.699,00 |
| 25.04.2025 | 17,79 | 18,06 | 17,49 | 17,99 | -0,17% | 148.311,00 |
| 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 |