53,750€
-1,38%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |