33,400€
8,44%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,60 | 32,90 | 32,20 | 32,70 | 6,17% | - |
| 14.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 13.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 10.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 09.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 08.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 07.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 06.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 03.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 02.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 01.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 30.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 29.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 26.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 25.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 24.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 23.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 22.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 19.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 18.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 17.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 16.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 15.09.2025 | 33,40 | 34,00 | 33,40 | 34,00 | -1,73% | 150,00 |
| 12.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,98% | - |
| 11.09.2025 | 35,20 | 35,60 | 34,80 | 35,30 | 0,86% | - |
| 10.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 08.09.2025 | 33,80 | 34,50 | 32,90 | 34,00 | 2,41% | - |
| 05.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 04.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 03.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 02.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 01.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 29.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 28.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 11,27% | - |
| 27.08.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 4,41% | 50,00 |
| 26.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 25.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 22.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 21.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 20.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 19.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 18.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 15.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 14.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 13.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 12.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 11.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 08.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 07.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 05.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 04.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 01.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -7,32% | 50,00 |
| 31.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 30.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 29.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 24.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.07.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | 128,00 |
| 22.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 21.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 18.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 17.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 16.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 15.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 14.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 11.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 10.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 09.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 08.07.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 7,50% | 180,00 |
| 07.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 04.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 03.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 02.07.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 8,41% | 50,00 |
| 01.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 30.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 27.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 26.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 24.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 23.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 20.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 235,00 |
| 19.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 18.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 16.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 12.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 10.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 09.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 06.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 03.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 02.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 30.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 28.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |