53,750€
-6,52%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 55,50 | 55,75 | 53,25 | 53,75 | -6,52% | - |
| 14.11.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 1,32% | 129,00 |
| 13.11.2024 | 57,25 | 59,75 | 56,25 | 56,75 | -0,87% | - |
| 12.11.2024 | 58,00 | 59,25 | 57,25 | 57,25 | 0,44% | - |
| 11.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 4,59% | 50,00 |
| 08.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,46% | 55,00 |
| 07.11.2024 | 54,50 | 55,25 | 53,25 | 54,25 | 0,00% | - |
| 06.11.2024 | 54,50 | 56,25 | 53,75 | 54,25 | 2,84% | - |
| 05.11.2024 | 51,50 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 04.11.2024 | 53,50 | 53,50 | 51,25 | 51,75 | -3,72% | - |
| 01.11.2024 | 52,25 | 54,25 | 52,25 | 53,75 | 1,90% | - |
| 31.10.2024 | 53,75 | 54,00 | 52,75 | 52,75 | -1,86% | - |
| 30.10.2024 | 54,75 | 55,75 | 53,75 | 53,75 | -1,83% | - |
| 29.10.2024 | 53,75 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 28.10.2024 | 53,75 | 55,25 | 53,75 | 53,75 | 0,00% | - |
| 25.10.2024 | 54,75 | 57,75 | 53,75 | 53,75 | -1,83% | - |
| 24.10.2024 | 54,50 | 55,00 | 54,25 | 54,75 | 0,00% | - |
| 23.10.2024 | 55,50 | 56,00 | 54,25 | 54,75 | -1,79% | - |
| 22.10.2024 | 54,75 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 21.10.2024 | 55,50 | 56,50 | 54,75 | 54,75 | -1,79% | - |
| 18.10.2024 | 55,50 | 55,75 | 54,75 | 55,75 | 0,00% | - |
| 17.10.2024 | 55,00 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 16.10.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 15.10.2024 | 54,00 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 14.10.2024 | 52,25 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 11.10.2024 | 50,50 | 52,75 | 50,40 | 52,75 | 4,98% | - |
| 10.10.2024 | 52,00 | 52,00 | 50,25 | 50,25 | -3,83% | - |
| 09.10.2024 | 52,00 | 52,75 | 51,75 | 52,25 | 1,95% | - |
| 08.10.2024 | 51,00 | 52,25 | 50,50 | 51,25 | 0,00% | - |
| 07.10.2024 | 52,50 | 52,75 | 50,75 | 51,25 | -2,84% | - |
| 04.10.2024 | 51,50 | 53,25 | 51,50 | 52,75 | 2,93% | - |
| 03.10.2024 | 52,00 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 02.10.2024 | 53,50 | 54,25 | 51,75 | 51,75 | -3,72% | - |
| 01.10.2024 | 53,50 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 30.09.2024 | 52,50 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 27.09.2024 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 26.09.2024 | 51,50 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 25.09.2024 | 52,25 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 24.09.2024 | 54,00 | 54,50 | 52,25 | 52,25 | -2,79% | - |
| 23.09.2024 | 53,50 | 54,25 | 53,50 | 53,75 | 0,94% | - |
| 20.09.2024 | 54,00 | 54,75 | 53,25 | 53,25 | -2,29% | - |
| 19.09.2024 | 56,50 | 56,50 | 54,50 | 54,50 | -1,36% | 44,00 |
| 18.09.2024 | 54,00 | 56,25 | 54,00 | 55,25 | 8,33% | - |
| 17.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 19,00 |
| 16.09.2024 | 52,75 | 52,75 | 50,25 | 50,75 | -3,79% | - |
| 13.09.2024 | 50,50 | 52,75 | 50,50 | 52,75 | 3,94% | - |
| 12.09.2024 | 49,40 | 50,75 | 49,30 | 50,75 | 0,50% | - |
| 11.09.2024 | 48,80 | 50,50 | 48,80 | 50,50 | 1,20% | 216,00 |
| 10.09.2024 | 53,25 | 53,50 | 49,40 | 49,90 | -7,59% | - |
| 09.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,37% | 13,00 |
| 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% | - |