34,127$
-2,91%
Echtzeit-Aktienkurs Phibro Animal Health Corp
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 35,14 | 36,04 | 34,04 | 34,10 | -2,99% | 141.521,00 |
| 22.09.2026 | 35,10 | 35,54 | 34,91 | 35,15 | 1,36% | 204.028,00 |
| 21.09.2026 | 34,71 | 35,39 | 34,46 | 34,68 | 0,35% | 141.339,00 |
| 18.09.2026 | 34,12 | 35,11 | 34,12 | 34,56 | 0,39% | 635.514,00 |
| 17.09.2026 | 35,64 | 35,64 | 34,40 | 34,43 | -2,53% | 212.035,00 |
| 16.09.2026 | 35,03 | 35,98 | 34,68 | 35,32 | 0,83% | 269.516,00 |
| 15.09.2026 | 36,00 | 36,00 | 34,94 | 35,03 | -2,53% | 322.822,00 |
| 14.09.2026 | 35,92 | 36,70 | 35,84 | 35,94 | 0,90% | 258.359,00 |
| 11.09.2026 | 37,66 | 37,66 | 35,51 | 35,62 | -2,76% | 212.300,00 |
| 10.09.2026 | 36,80 | 36,96 | 36,30 | 36,63 | -0,52% | 174.057,00 |
| 09.09.2026 | 37,11 | 37,46 | 36,60 | 36,82 | -1,31% | 176.890,00 |
| 08.09.2026 | 37,92 | 37,92 | 36,86 | 37,31 | -2,46% | 182.186,00 |
| 04.09.2026 | 38,26 | 38,82 | 37,69 | 38,25 | -0,88% | 176.418,00 |
| 03.09.2026 | 40,24 | 40,50 | 38,20 | 38,59 | -3,33% | 174.643,00 |
| 02.09.2026 | 38,32 | 40,65 | 38,32 | 39,92 | 3,90% | 324.242,00 |
| 01.09.2026 | 37,77 | 38,72 | 37,63 | 38,42 | 1,80% | 370.174,00 |
| 31.08.2026 | 37,13 | 38,07 | 36,72 | 37,74 | 0,19% | 357.376,00 |
| 28.08.2026 | 37,02 | 38,65 | 36,36 | 37,67 | 3,63% | 362.753,00 |
| 27.08.2026 | 38,48 | 39,29 | 35,01 | 36,35 | 1,00% | 432.907,00 |
| 26.08.2026 | 36,48 | 36,79 | 35,74 | 35,99 | 0,22% | 300.600,00 |
| 25.08.2026 | 35,71 | 36,11 | 35,30 | 35,91 | 1,61% | 236.800,00 |
| 24.08.2026 | 36,32 | 36,74 | 35,11 | 35,34 | -2,70% | 153.191,00 |
| 21.08.2026 | 35,41 | 36,44 | 35,29 | 36,32 | 3,24% | 324.420,00 |
| 20.08.2026 | 35,26 | 35,89 | 34,63 | 35,18 | -0,73% | 179.333,00 |
| 19.08.2026 | 35,00 | 36,12 | 35,00 | 35,44 | 2,28% | 163.096,00 |
| 18.08.2026 | 34,92 | 35,09 | 34,20 | 34,65 | 0,06% | 89.296,00 |
| 17.08.2026 | 34,02 | 34,85 | 33,71 | 34,63 | 0,79% | 152.630,00 |
| 14.08.2026 | 34,03 | 34,68 | 34,03 | 34,36 | 0,85% | 110.783,00 |
| 13.08.2026 | 34,01 | 34,66 | 33,83 | 34,07 | 0,71% | 128.887,00 |
| 12.08.2026 | 34,04 | 34,99 | 33,30 | 33,83 | -0,70% | 180.632,00 |
| 11.08.2026 | 34,42 | 35,15 | 33,74 | 34,07 | -0,23% | 105.416,00 |
| 10.08.2026 | 34,15 | 34,89 | 32,88 | 34,15 | -0,41% | 167.388,00 |
| 07.08.2026 | 35,43 | 36,12 | 34,13 | 34,29 | -3,41% | 231.333,00 |
| 06.08.2026 | 36,48 | 36,48 | 35,40 | 35,50 | -1,31% | 146.223,00 |
| 05.08.2026 | 37,00 | 37,44 | 35,35 | 35,97 | -1,61% | 158.645,00 |
| 04.08.2026 | 37,15 | 37,16 | 36,26 | 36,56 | -1,59% | 188.309,00 |
| 03.08.2026 | 36,70 | 37,41 | 36,24 | 37,15 | 2,26% | 297.907,00 |
| 31.07.2026 | 36,19 | 36,58 | 35,32 | 36,33 | -0,33% | 205.472,00 |
| 30.07.2026 | 37,10 | 37,92 | 35,94 | 36,45 | -1,35% | 229.668,00 |
| 29.07.2026 | 36,15 | 37,13 | 36,15 | 36,95 | 1,48% | 192.138,00 |
| 28.07.2026 | 35,55 | 37,40 | 35,50 | 36,41 | 3,32% | 399.158,00 |
| 27.07.2026 | 34,96 | 35,37 | 34,54 | 35,24 | 3,54% | 144.187,00 |
| 24.07.2026 | 34,21 | 34,75 | 33,68 | 34,04 | -0,01% | 137.276,00 |
| 23.07.2026 | 33,42 | 34,26 | 33,25 | 34,04 | 0,86% | 162.048,00 |
| 22.07.2026 | 34,05 | 34,24 | 33,60 | 33,75 | -0,24% | 158.831,00 |
| 21.07.2026 | 32,96 | 34,00 | 32,80 | 33,83 | 2,36% | 179.458,00 |
| 20.07.2026 | 33,17 | 33,97 | 32,42 | 33,05 | -0,78% | 214.568,00 |
| 17.07.2026 | 34,44 | 34,96 | 33,28 | 33,31 | -3,51% | 241.103,00 |
| 16.07.2026 | 33,81 | 34,91 | 33,81 | 34,52 | 2,31% | 320.279,00 |
| 15.07.2026 | 33,09 | 34,01 | 33,06 | 33,74 | 2,17% | 288.665,00 |
| 14.07.2026 | 32,94 | 33,21 | 32,27 | 33,03 | 0,02% | 230.470,00 |
| 13.07.2026 | 30,89 | 33,08 | 30,89 | 33,02 | 2,96% | 498.170,00 |
| 10.07.2026 | 32,32 | 33,02 | 31,88 | 32,07 | -0,96% | 525.577,00 |
| 09.07.2026 | 32,47 | 33,23 | 32,32 | 32,38 | -0,18% | 172.773,00 |
| 08.07.2026 | 32,81 | 32,85 | 31,90 | 32,44 | -1,99% | 291.590,00 |
| 07.07.2026 | 34,41 | 34,74 | 33,00 | 33,10 | -3,10% | 224.996,00 |
| 06.07.2026 | 33,26 | 34,58 | 32,64 | 34,16 | 2,71% | 294.058,00 |
| 02.07.2026 | 32,18 | 33,35 | 31,88 | 33,26 | 3,71% | 298.930,00 |
| 01.07.2026 | 31,38 | 32,34 | 31,18 | 32,07 | 2,23% | 420.145,00 |
| 30.06.2026 | 31,94 | 31,94 | 30,98 | 31,37 | -1,48% | 295.250,00 |
| 29.06.2026 | 31,61 | 32,35 | 31,43 | 31,84 | 0,47% | 389.943,00 |
| 26.06.2026 | 31,79 | 32,31 | 31,22 | 31,69 | -0,56% | 537.204,00 |
| 25.06.2026 | 31,80 | 32,22 | 31,36 | 31,87 | 1,58% | 138.769,00 |
| 24.06.2026 | 30,89 | 32,16 | 30,86 | 31,38 | 2,84% | 207.022,00 |
| 23.06.2026 | 31,07 | 32,01 | 30,46 | 30,51 | -1,71% | 198.259,00 |
| 22.06.2026 | 31,76 | 32,05 | 30,93 | 31,04 | -2,33% | 250.139,00 |
| 19.06.2026 | 31,76 | 31,78 | 31,75 | 31,78 | -0,22% | - |
| 18.06.2026 | 31,46 | 32,00 | 31,02 | 31,85 | 3,34% | 439.871,00 |
| 17.06.2026 | 31,74 | 32,47 | 30,67 | 30,82 | -3,29% | 238.061,00 |
| 16.06.2026 | 32,76 | 32,95 | 31,52 | 31,87 | -1,42% | 200.512,00 |
| 15.06.2026 | 31,81 | 33,00 | 31,61 | 32,33 | 2,54% | 231.128,00 |
| 12.06.2026 | 31,45 | 32,19 | 31,21 | 31,53 | 0,99% | 182.975,00 |
| 11.06.2026 | 31,50 | 32,00 | 30,85 | 31,22 | 0,22% | 262.703,00 |
| 10.06.2026 | 32,50 | 33,10 | 31,13 | 31,15 | -4,54% | 356.289,00 |
| 09.06.2026 | 32,17 | 32,87 | 31,98 | 32,63 | 2,74% | 208.009,00 |
| 08.06.2026 | 32,66 | 32,77 | 31,40 | 31,76 | -2,07% | 267.769,00 |
| 05.06.2026 | 33,04 | 33,99 | 32,42 | 32,43 | -1,73% | 271.521,00 |
| 04.06.2026 | 32,04 | 33,96 | 32,04 | 33,00 | 3,84% | 704.540,00 |
| 03.06.2026 | 29,94 | 31,82 | 29,16 | 31,78 | 11,53% | 635.817,00 |
| 02.06.2026 | 29,83 | 29,83 | 28,25 | 28,50 | -4,67% | 356.604,00 |
| 01.06.2026 | 30,30 | 30,45 | 29,10 | 29,89 | -2,92% | 478.258,00 |
| 29.05.2026 | 31,76 | 31,85 | 30,70 | 30,79 | -3,27% | 339.127,00 |
| 28.05.2026 | 32,59 | 32,75 | 31,48 | 31,83 | -3,15% | 395.942,00 |
| 27.05.2026 | 33,99 | 34,98 | 32,73 | 32,87 | -2,42% | 390.421,00 |
| 26.05.2026 | 33,26 | 34,01 | 32,77 | 33,68 | 1,26% | 322.342,00 |
| 22.05.2026 | 33,49 | 34,00 | 32,74 | 33,26 | -0,54% | 252.830,00 |
| 21.05.2026 | 33,20 | 33,79 | 32,30 | 33,44 | -1,09% | 342.956,00 |
| 20.05.2026 | 34,10 | 34,81 | 33,75 | 33,81 | -0,27% | 485.018,00 |
| 19.05.2026 | 33,49 | 34,83 | 33,39 | 33,90 | -0,82% | 317.585,00 |
| 18.05.2026 | 34,50 | 35,94 | 34,05 | 34,18 | -0,55% | 410.541,00 |
| 15.05.2026 | 35,28 | 35,74 | 33,05 | 34,37 | -5,06% | 475.689,00 |
| 14.05.2026 | 35,18 | 37,40 | 35,16 | 36,20 | 2,64% | 545.034,00 |
| 13.05.2026 | 36,67 | 37,10 | 35,20 | 35,27 | -3,58% | 426.571,00 |
| 12.05.2026 | 36,69 | 37,42 | 35,96 | 36,58 | 0,63% | 471.019,00 |
| 11.05.2026 | 39,43 | 39,85 | 35,08 | 36,35 | -9,13% | 991.419,00 |
| 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 |