22,500€
1,35%
Echtzeit-Aktienkurs Phibro Animal Health Corp
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 03.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 02.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 29.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 28.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 27.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 26.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 25.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 21.11.2024 | 22,20 | 22,80 | 22,00 | 22,60 | 1,80% | - |
| 20.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 19.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 18.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 15.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 14.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 13.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 8,18% | - |
| 11.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 42,00 |
| 08.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 07.11.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 4,81% | 200,00 |
| 06.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 05.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 04.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 31.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 30.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 24.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 23.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 22.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 21.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 18.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 17.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 16.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.10.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 6,73% | 42,00 |
| 11.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 10.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 09.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,32% | - |
| 08.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 07.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 04.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 03.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 02.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 01.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 30.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 27.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 26.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 25.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 24.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 23.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 20.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 19.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 18.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 17.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 16.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 13.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 12.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 11.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 10.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 5,17% | - |
| 09.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 06.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 05.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 04.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | - |
| 03.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 02.09.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -2,60% | - |
| 30.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 29.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 28.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 27.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 26.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 9,47% | - |
| 23.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 22.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 21.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 20.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 19.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 16.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 15.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 14.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 13.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 12.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 09.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 08.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 07.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 06.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 05.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | - |
| 02.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 01.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 31.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 30.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 29.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 25.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 24.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 23.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 22.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 19.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 18.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |