39,972$
-7,62%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,56 | 42,98 | 38,96 | 40,00 | -7,56% | 976.148,00 |
| 07.05.2026 | 49,51 | 50,87 | 42,86 | 43,27 | -26,25% | 1.573.110,00 |
| 06.05.2026 | 56,79 | 58,74 | 56,61 | 58,67 | 4,32% | 301.867,00 |
| 05.05.2026 | 55,76 | 57,17 | 55,07 | 56,24 | 2,91% | 185.401,00 |
| 04.05.2026 | 54,64 | 56,17 | 53,71 | 54,65 | -0,44% | 238.471,00 |
| 01.05.2026 | 53,30 | 56,06 | 52,59 | 54,89 | 3,22% | 333.855,00 |
| 30.04.2026 | 52,58 | 54,04 | 52,00 | 53,18 | 1,22% | 295.999,00 |
| 29.04.2026 | 53,78 | 54,03 | 51,09 | 52,54 | -3,22% | 371.275,00 |
| 28.04.2026 | 56,20 | 57,09 | 51,43 | 54,29 | -3,30% | 508.794,00 |
| 27.04.2026 | 55,23 | 56,53 | 55,23 | 56,14 | 1,78% | 122.608,00 |
| 24.04.2026 | 54,31 | 55,68 | 53,83 | 55,16 | 0,86% | 208.295,00 |
| 23.04.2026 | 54,26 | 55,20 | 53,67 | 54,69 | 1,35% | 158.652,00 |
| 22.04.2026 | 54,57 | 55,01 | 53,34 | 53,96 | -0,24% | 165.734,00 |
| 21.04.2026 | 56,76 | 57,23 | 54,09 | 54,09 | -4,28% | 201.023,00 |
| 20.04.2026 | 56,98 | 57,85 | 56,21 | 56,51 | -0,98% | 142.747,00 |
| 17.04.2026 | 54,99 | 57,48 | 54,50 | 57,07 | 5,84% | 175.599,00 |
| 16.04.2026 | 55,09 | 55,60 | 53,46 | 53,92 | -1,98% | 281.231,00 |
| 15.04.2026 | 58,13 | 58,83 | 53,71 | 55,01 | -6,79% | 410.831,00 |
| 14.04.2026 | 59,58 | 59,90 | 58,64 | 59,02 | -0,87% | 231.878,00 |
| 13.04.2026 | 57,68 | 60,08 | 57,01 | 59,54 | 2,85% | 329.400,00 |
| 10.04.2026 | 59,38 | 59,40 | 57,25 | 57,89 | -2,08% | 241.635,00 |
| 09.04.2026 | 58,39 | 59,51 | 57,55 | 59,12 | 0,78% | 216.287,00 |
| 08.04.2026 | 58,48 | 59,68 | 57,80 | 58,66 | 5,35% | 387.116,00 |
| 07.04.2026 | 54,43 | 55,87 | 54,07 | 55,68 | 1,35% | 234.262,00 |
| 06.04.2026 | 55,55 | 56,00 | 53,75 | 54,94 | -1,04% | 200.371,00 |
| 02.04.2026 | 53,16 | 55,63 | 51,69 | 55,52 | 1,39% | 246.520,00 |
| 01.04.2026 | 55,92 | 57,60 | 54,44 | 54,76 | -1,07% | 377.366,00 |
| 31.03.2026 | 53,94 | 55,85 | 53,23 | 55,35 | 3,75% | 322.447,00 |
| 30.03.2026 | 54,81 | 55,02 | 52,48 | 53,35 | -0,98% | 231.127,00 |
| 27.03.2026 | 55,24 | 56,30 | 53,04 | 53,88 | -3,48% | 373.837,00 |
| 26.03.2026 | 56,30 | 57,62 | 55,25 | 55,82 | -2,09% | 391.433,00 |
| 25.03.2026 | 56,86 | 57,52 | 55,17 | 57,01 | 2,76% | 480.991,00 |
| 24.03.2026 | 52,98 | 55,67 | 52,41 | 55,48 | 3,12% | 322.347,00 |
| 23.03.2026 | 52,26 | 55,00 | 51,64 | 53,80 | 5,99% | 372.085,00 |
| 20.03.2026 | 52,09 | 52,58 | 49,89 | 50,76 | -3,09% | 503.482,00 |
| 19.03.2026 | 51,44 | 53,75 | 50,88 | 52,38 | 0,29% | 351.017,00 |
| 18.03.2026 | 52,99 | 54,17 | 51,31 | 52,23 | -0,53% | 311.850,00 |
| 17.03.2026 | 51,29 | 52,71 | 51,10 | 52,51 | 2,62% | 345.013,00 |
| 16.03.2026 | 50,18 | 51,66 | 50,15 | 51,17 | 3,44% | 254.845,00 |
| 13.03.2026 | 49,33 | 50,64 | 48,28 | 49,47 | 0,96% | 226.509,00 |
| 12.03.2026 | 48,99 | 50,16 | 48,00 | 49,00 | -2,14% | 213.606,00 |
| 11.03.2026 | 50,00 | 50,86 | 49,35 | 50,07 | -0,71% | 261.677,00 |
| 10.03.2026 | 48,59 | 51,54 | 48,22 | 50,43 | 3,38% | 295.071,00 |
| 09.03.2026 | 47,00 | 48,90 | 45,23 | 48,78 | 1,79% | 334.218,00 |
| 06.03.2026 | 48,70 | 49,42 | 47,16 | 47,92 | -3,37% | 209.989,00 |
| 05.03.2026 | 51,14 | 52,36 | 48,38 | 49,59 | -4,43% | 337.627,00 |
| 04.03.2026 | 52,46 | 53,01 | 51,58 | 51,89 | -0,73% | 166.301,00 |
| 03.03.2026 | 53,14 | 53,54 | 51,03 | 52,27 | -4,16% | 212.542,00 |
| 02.03.2026 | 53,52 | 55,05 | 53,00 | 54,54 | -0,09% | 314.483,00 |
| 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 |