16,000€
3,90%
Echtzeit-Aktienkurs Phibro Animal Health Corp
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 08.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 07.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 06.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 03.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 02.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 30.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 31,62% | - |
| 29.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 26.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 25.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -8,00% | - |
| 24.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 23.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 22.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 19.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 18.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 17.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 16.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 12.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 11.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 10.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 09.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 08.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 05.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 03.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 02.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 28.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 27.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 26.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 25.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 22.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 21.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 20.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 18.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 15.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 14.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 13.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 12.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 11.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 08.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 07.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 06.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 05.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 04.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 01.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 28.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 27.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 26.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 23.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 22.02.2024 | 11,40 | 12,00 | 11,40 | 12,00 | 8,11% | 10,00 |
| 21.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 20.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 16.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 15.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 14.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -6,31% | - |
| 13.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 12.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 09.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 6,67% | - |
| 08.02.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 07.02.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | - |
| 06.02.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 05.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 02.02.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 01.02.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | - |
| 31.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 30.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 29.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 26.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 25.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 24.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 23.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 22.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 19.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 18.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 17.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 16.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 15.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 4,62% | - |
| 12.01.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -2,50% | - |
| 11.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 10.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 09.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 08.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 05.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 04.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 03.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 02.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 29.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 28.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 27.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 22.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 21.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 20.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 19.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 18.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 15.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 14.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |