49,553$
-0,08%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 51,14 | 52,36 | 48,38 | 49,59 | -4,51% | 500,00 |
| 04.03.2026 | 52,46 | 53,01 | 51,58 | 51,93 | -0,88% | 500,00 |
| 03.03.2026 | 53,14 | 53,54 | 51,03 | 52,39 | -4,05% | 212.542,00 |
| 02.03.2026 | 53,81 | 55,05 | 53,00 | 54,60 | 0,02% | 500,00 |
| 27.02.2026 | 53,71 | 55,52 | 53,47 | 54,59 | -0,20% | 214.051,00 |
| 26.02.2026 | 53,41 | 55,99 | 53,40 | 54,70 | 3,01% | 307.500,00 |
| 25.02.2026 | 51,90 | 53,17 | 51,28 | 53,10 | 3,19% | 154.627,00 |
| 24.02.2026 | 51,32 | 52,15 | 50,75 | 51,46 | -0,12% | 205.722,00 |
| 23.02.2026 | 52,72 | 52,82 | 50,23 | 51,52 | -2,42% | 301.283,00 |
| 20.02.2026 | 51,88 | 52,80 | 50,94 | 52,80 | 1,83% | 214.698,00 |
| 19.02.2026 | 50,67 | 51,89 | 49,74 | 51,85 | 1,51% | 219.161,00 |
| 18.02.2026 | 52,17 | 52,58 | 50,33 | 51,08 | -2,31% | 285.202,00 |
| 17.02.2026 | 52,26 | 53,97 | 52,15 | 52,29 | 0,06% | 251.441,00 |
| 13.02.2026 | 51,71 | 52,64 | 51,40 | 52,26 | 1,94% | 246.765,00 |
| 12.02.2026 | 51,80 | 52,89 | 50,94 | 51,27 | -0,49% | 256.796,00 |
| 11.02.2026 | 51,80 | 52,47 | 51,30 | 51,52 | -0,43% | 353.451,00 |
| 10.02.2026 | 52,00 | 52,40 | 51,10 | 51,74 | -0,21% | 345.718,00 |
| 09.02.2026 | 53,04 | 54,26 | 51,39 | 51,85 | -2,30% | 373.562,00 |
| 06.02.2026 | 50,75 | 56,30 | 50,26 | 53,07 | 6,14% | 646.773,00 |
| 05.02.2026 | 43,17 | 50,05 | 43,17 | 50,00 | 21,95% | 982.256,00 |
| 04.02.2026 | 41,23 | 41,73 | 40,30 | 41,00 | -0,75% | 336.206,00 |
| 03.02.2026 | 41,90 | 42,84 | 40,56 | 41,31 | -1,43% | 361.272,00 |
| 02.02.2026 | 40,22 | 41,98 | 39,99 | 41,91 | 4,38% | 217.184,00 |
| 30.01.2026 | 39,51 | 40,37 | 39,17 | 40,15 | 0,65% | 170.131,00 |
| 29.01.2026 | 39,13 | 40,65 | 39,13 | 39,89 | 2,81% | 174.280,00 |
| 28.01.2026 | 39,63 | 39,69 | 38,50 | 38,80 | -1,82% | 157.698,00 |
| 27.01.2026 | 39,54 | 39,91 | 39,28 | 39,52 | 0,10% | 109.316,00 |
| 26.01.2026 | 39,00 | 39,71 | 38,87 | 39,48 | 1,20% | 145.020,00 |
| 23.01.2026 | 41,26 | 41,26 | 38,29 | 39,01 | -6,25% | 297.573,00 |
| 22.01.2026 | 42,14 | 42,82 | 41,59 | 41,61 | -0,81% | 212.999,00 |
| 21.01.2026 | 41,50 | 42,11 | 41,16 | 41,95 | 2,12% | 220.110,00 |
| 20.01.2026 | 40,82 | 42,22 | 40,37 | 41,08 | 0,62% | 165.333,00 |
| 19.01.2026 | 40,79 | 40,93 | 40,76 | 40,83 | -0,59% | - |
| 16.01.2026 | 40,06 | 41,60 | 40,02 | 41,07 | 2,52% | 218.929,00 |
| 15.01.2026 | 39,87 | 40,12 | 39,27 | 40,06 | 0,48% | 176.998,00 |
| 14.01.2026 | 40,46 | 41,27 | 39,31 | 39,87 | -1,46% | 194.181,00 |
| 13.01.2026 | 39,83 | 40,54 | 39,44 | 40,46 | 1,58% | 159.243,00 |
| 12.01.2026 | 39,19 | 40,36 | 38,71 | 39,83 | 0,99% | 270.368,00 |
| 09.01.2026 | 39,71 | 40,16 | 39,18 | 39,44 | -0,70% | 163.590,00 |
| 08.01.2026 | 39,34 | 40,12 | 38,00 | 39,72 | 0,74% | 153.671,00 |
| 07.01.2026 | 39,65 | 40,43 | 38,85 | 39,43 | -0,28% | 223.437,00 |
| 06.01.2026 | 38,46 | 39,79 | 37,91 | 39,54 | 3,13% | 208.341,00 |
| 05.01.2026 | 37,18 | 38,71 | 36,76 | 38,34 | 2,79% | 218.647,00 |
| 02.01.2026 | 37,56 | 37,76 | 36,47 | 37,30 | -0,16% | 178.500,00 |
| 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% | 246.453,00 |
| 29.12.2025 | 38,19 | 38,49 | 37,51 | 37,73 | -1,15% | 209.992,00 |
| 26.12.2025 | 37,95 | 38,37 | 37,84 | 38,17 | 1,14% | 151.178,00 |
| 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% | 224.627,00 |
| 22.12.2025 | 37,25 | 38,76 | 36,67 | 37,83 | 1,56% | 307.282,00 |
| 19.12.2025 | 39,01 | 39,87 | 36,14 | 37,25 | -7,80% | 804.196,00 |
| 18.12.2025 | 41,12 | 41,59 | 40,38 | 40,40 | -0,49% | 281.062,00 |
| 17.12.2025 | 40,33 | 41,29 | 39,39 | 40,60 | 0,67% | 256.358,00 |
| 16.12.2025 | 40,64 | 41,14 | 40,03 | 40,33 | -0,84% | 190.878,00 |
| 15.12.2025 | 40,54 | 41,37 | 40,16 | 40,67 | 1,30% | 169.787,00 |
| 12.12.2025 | 40,75 | 41,61 | 39,78 | 40,15 | -1,50% | 226.340,00 |
| 11.12.2025 | 40,25 | 41,62 | 39,93 | 40,76 | 2,16% | 225.090,00 |
| 10.12.2025 | 38,53 | 40,17 | 38,51 | 39,90 | 4,23% | 280.979,00 |
| 09.12.2025 | 40,19 | 40,82 | 38,22 | 38,28 | -4,51% | 336.674,00 |
| 08.12.2025 | 39,70 | 40,79 | 39,13 | 40,09 | 2,37% | 278.699,00 |
| 05.12.2025 | 40,66 | 40,77 | 38,27 | 39,16 | -3,95% | 288.955,00 |
| 04.12.2025 | 40,95 | 41,89 | 40,52 | 40,77 | -1,50% | 256.834,00 |
| 03.12.2025 | 40,65 | 41,94 | 40,47 | 41,39 | 1,75% | 238.367,00 |
| 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% | 241.321,00 |
| 24.11.2025 | 41,81 | 43,24 | 41,52 | 43,04 | 3,39% | 262.070,00 |
| 21.11.2025 | 40,80 | 42,22 | 40,45 | 41,63 | 2,01% | 271.521,00 |
| 20.11.2025 | 42,26 | 42,79 | 40,66 | 40,81 | -1,38% | 340.934,00 |
| 19.11.2025 | 43,36 | 44,06 | 41,31 | 41,38 | -4,61% | 381.617,00 |
| 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 | -0,02% | 393.475,00 |
| 14.11.2025 | 44,01 | 45,66 | 44,00 | 45,02 | 0,96% | 305.609,00 |
| 13.11.2025 | 45,00 | 45,37 | 43,71 | 44,59 | -1,61% | 297.632,00 |
| 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% | 319.125,00 |
| 10.11.2025 | 44,37 | 46,42 | 43,31 | 45,85 | 4,78% | 462.555,00 |
| 07.11.2025 | 43,17 | 43,88 | 41,84 | 43,76 | 1,67% | 380.574,00 |
| 06.11.2025 | 41,27 | 44,00 | 40,72 | 43,04 | 4,59% | 411.119,00 |
| 05.11.2025 | 41,93 | 42,41 | 40,46 | 41,15 | -2,42% | 401.364,00 |
| 04.11.2025 | 42,07 | 43,87 | 41,80 | 42,17 | -2,77% | 443.143,00 |
| 03.11.2025 | 42,37 | 44,35 | 40,01 | 43,37 | 3,11% | 526.597,00 |
| 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% | 295.957,00 |
| 23.10.2025 | 40,14 | 41,21 | 40,11 | 41,06 | 2,17% | - |
| 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 |