21,600€
5,88%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2025 | 20,50 | 21,60 | 20,40 | 21,40 | 4,90% | - |
| 26.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 22.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 21.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 15.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | - |
| 14.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 9,00% | - |
| 12.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 09.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 14,62% | - |
| 08.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 07.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 06.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 05.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 30.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 29.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 28.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 25.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 24.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 23.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | - |
| 22.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 17.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 16.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -7,05% | - |
| 15.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 14.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 11.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -7,65% | - |
| 10.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 7,59% | - |
| 09.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -6,51% | - |
| 08.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 07.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -7,73% | - |
| 04.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -6,70% | - |
| 03.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 02.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 01.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 31.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 28.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 27.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 26.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 25.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 24.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 21.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 20.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 19.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 18.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 17.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 14.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -6,93% | - |
| 13.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 12.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 11.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 10.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 07.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 06.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 05.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 04.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | - |
| 03.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 28.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 24.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 21.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 20.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -6,50% | - |
| 19.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 18.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 17.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 14.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 13.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -6,40% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 11.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.02.2025 | 22,80 | 25,40 | 22,80 | 25,40 | 8,55% | 50,00 |
| 07.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 06.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 05.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 04.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 31.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 30.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 27.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 23.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 22.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 21.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 20.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 17.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 16.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 15.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 14.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 13.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -6,73% | - |
| 10.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 08.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 07.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 06.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 03.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |