54,750€
0,92%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 55,50 | 55,75 | 54,25 | 54,75 | 0,92% | - |
| 05.09.2024 | 57,00 | 57,25 | 54,25 | 54,25 | -5,24% | - |
| 04.09.2024 | 56,75 | 57,25 | 56,50 | 57,25 | 1,33% | - |
| 03.09.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 30,00 |
| 02.09.2024 | 57,25 | 57,25 | 57,00 | 57,00 | -1,30% | - |
| 30.08.2024 | 56,75 | 57,75 | 56,50 | 57,75 | 1,76% | - |
| 29.08.2024 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 28.08.2024 | 56,25 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 27.08.2024 | 56,50 | 56,75 | 55,25 | 56,75 | 0,89% | - |
| 26.08.2024 | 55,00 | 56,75 | 55,00 | 56,25 | 2,74% | - |
| 23.08.2024 | 54,50 | 54,75 | 54,50 | 54,75 | 1,39% | - |
| 22.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,37% | 210,00 |
| 21.08.2024 | 55,00 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 20.08.2024 | 55,25 | 55,50 | 53,75 | 55,25 | 0,00% | - |
| 19.08.2024 | 54,25 | 55,25 | 54,25 | 55,25 | 1,84% | - |
| 16.08.2024 | 55,75 | 55,75 | 54,25 | 54,25 | -2,69% | - |
| 15.08.2024 | 54,00 | 55,75 | 53,75 | 55,75 | 3,72% | - |
| 14.08.2024 | 53,50 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 13.08.2024 | 54,50 | 55,00 | 53,25 | 53,25 | -1,84% | - |
| 12.08.2024 | 53,00 | 54,25 | 52,25 | 54,25 | 2,84% | - |
| 09.08.2024 | 51,50 | 53,75 | 51,25 | 52,75 | 0,96% | - |
| 08.08.2024 | 52,00 | 53,00 | 51,25 | 52,25 | 0,48% | - |
| 07.08.2024 | 49,80 | 52,00 | 49,00 | 52,00 | -5,45% | 280,00 |
| 06.08.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | 110,00 |
| 05.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | 160,00 |
| 02.08.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -6,33% | 20,00 |
| 01.08.2024 | 60,75 | 61,50 | 58,75 | 59,25 | -2,07% | - |
| 31.07.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 2,11% | 100,00 |
| 30.07.2024 | 58,75 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 29.07.2024 | 58,50 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 26.07.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 1,76% | - |
| 25.07.2024 | 58,50 | 58,75 | 56,75 | 56,75 | -2,58% | - |
| 24.07.2024 | 59,50 | 59,75 | 58,25 | 58,25 | -2,51% | - |
| 23.07.2024 | 57,00 | 59,75 | 57,00 | 59,75 | 4,82% | - |
| 22.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,44% | 500,00 |
| 19.07.2024 | 56,50 | 57,25 | 56,00 | 57,25 | 0,88% | - |
| 18.07.2024 | 57,75 | 58,00 | 55,75 | 56,75 | -0,87% | - |
| 17.07.2024 | 59,00 | 59,00 | 57,25 | 57,25 | -3,38% | - |
| 16.07.2024 | 58,00 | 59,75 | 58,00 | 59,25 | 0,42% | - |
| 15.07.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,29% | 30,00 |
| 12.07.2024 | 59,25 | 59,75 | 58,25 | 58,25 | -1,27% | - |
| 11.07.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 3,06% | 1,00 |
| 10.07.2024 | 56,75 | 57,75 | 56,50 | 57,25 | 0,44% | - |
| 09.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,44% | 60,00 |
| 08.07.2024 | 56,50 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 05.07.2024 | 56,25 | 56,75 | 55,75 | 56,75 | 1,34% | - |
| 04.07.2024 | 56,50 | 56,50 | 56,00 | 56,00 | -0,44% | 2,00 |
| 03.07.2024 | 58,25 | 58,25 | 56,25 | 56,25 | -3,43% | - |
| 02.07.2024 | 59,00 | 59,25 | 58,25 | 58,25 | -1,69% | - |
| 01.07.2024 | 59,25 | 59,75 | 58,50 | 59,25 | 0,00% | - |
| 28.06.2024 | 59,00 | 60,25 | 58,75 | 59,25 | -3,66% | - |
| 27.06.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,40% | 1,00 |
| 26.06.2024 | 60,00 | 61,75 | 59,75 | 61,75 | 4,66% | - |
| 25.06.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,43% | 110,00 |
| 24.06.2024 | 54,50 | 58,75 | 54,50 | 58,75 | 7,31% | - |
| 21.06.2024 | 55,50 | 56,25 | 54,75 | 54,75 | -0,90% | - |
| 20.06.2024 | 56,75 | 56,75 | 55,25 | 55,25 | -2,21% | - |
| 19.06.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,44% | - |
| 18.06.2024 | 57,75 | 58,25 | 56,25 | 56,25 | -1,75% | - |
| 17.06.2024 | 58,50 | 58,75 | 56,75 | 57,25 | -1,72% | - |
| 14.06.2024 | 59,00 | 59,25 | 58,25 | 58,25 | 0,00% | - |
| 13.06.2024 | 59,25 | 59,50 | 58,25 | 58,25 | -1,69% | - |
| 12.06.2024 | 60,50 | 61,25 | 58,75 | 59,25 | -1,66% | - |
| 11.06.2024 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 10.06.2024 | 62,25 | 62,25 | 59,75 | 60,25 | -4,37% | - |
| 07.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,40% | 96,00 |
| 06.06.2024 | 61,50 | 63,25 | 61,00 | 63,25 | 2,43% | - |
| 05.06.2024 | 59,75 | 61,75 | 59,25 | 61,75 | 4,22% | - |
| 04.06.2024 | 58,25 | 59,25 | 57,25 | 59,25 | 0,85% | - |
| 03.06.2024 | 60,00 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 31.05.2024 | 58,50 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 30.05.2024 | 58,00 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 29.05.2024 | 58,00 | 58,75 | 56,75 | 58,25 | 0,00% | - |
| 28.05.2024 | 56,25 | 58,25 | 56,25 | 58,25 | 4,48% | - |
| 24.05.2024 | 56,00 | 56,75 | 55,25 | 55,75 | 0,90% | - |
| 23.05.2024 | 57,00 | 57,25 | 54,75 | 55,25 | -2,64% | - |
| 22.05.2024 | 56,75 | 57,75 | 56,75 | 56,75 | 1,34% | - |
| 21.05.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -2,18% | 5,00 |
| 20.05.2024 | 56,50 | 57,25 | 56,50 | 57,25 | 0,88% | - |
| 17.05.2024 | 58,75 | 59,25 | 56,25 | 56,75 | -4,22% | - |
| 16.05.2024 | 59,50 | 59,75 | 58,25 | 59,25 | -2,07% | - |
| 15.05.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | 50,00 |
| 14.05.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -6,20% | 50,00 |
| 13.05.2024 | 64,00 | 64,50 | 64,00 | 64,50 | 2,79% | 100,00 |
| 10.05.2024 | 61,25 | 65,25 | 59,25 | 62,75 | 3,29% | - |
| 09.05.2024 | 61,00 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 08.05.2024 | 62,25 | 62,75 | 60,75 | 61,25 | -0,81% | - |
| 07.05.2024 | 62,75 | 63,25 | 61,75 | 61,75 | -0,80% | - |
| 06.05.2024 | 62,50 | 62,75 | 62,25 | 62,25 | 0,00% | - |
| 03.05.2024 | 62,75 | 63,00 | 61,75 | 62,25 | 0,00% | - |
| 02.05.2024 | 62,00 | 63,25 | 62,00 | 62,25 | 1,22% | - |
| 30.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 1,23% | 500,00 |
| 29.04.2024 | 61,25 | 62,00 | 60,75 | 60,75 | -0,82% | - |
| 26.04.2024 | 60,75 | 61,25 | 59,75 | 61,25 | 0,82% | - |
| 25.04.2024 | 61,00 | 61,00 | 60,25 | 60,75 | -0,82% | - |
| 24.04.2024 | 61,75 | 62,00 | 60,75 | 61,25 | -0,81% | - |
| 23.04.2024 | 61,50 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 22.04.2024 | 61,50 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 19.04.2024 | 60,25 | 61,75 | 60,25 | 61,75 | 2,07% | - |
| 18.04.2024 | 61,00 | 61,00 | 60,50 | 60,50 | -2,02% | 100,00 |