26,300€
-6,74%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 28.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 27.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 26.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 25.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 22.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 21.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 20.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 19.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 18.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 15.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 14.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 13.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 12.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -8,93% | - |
| 11.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -7,69% | - |
| 08.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -20,52% | - |
| 07.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -3,38% | - |
| 06.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 05.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 04.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 3,59% | - |
| 30.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 29.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 28.04.2026 | 47,40 | 47,40 | 45,00 | 45,00 | -4,66% | 50,00 |
| 27.04.2026 | 46,60 | 47,20 | 46,60 | 47,20 | 1,72% | 200,00 |
| 24.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 23.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -5,00% | - |
| 22.04.2026 | 45,60 | 48,00 | 45,60 | 48,00 | -1,23% | 10,00 |
| 21.04.2026 | 47,60 | 48,60 | 47,60 | 48,60 | 1,25% | 176,00 |
| 20.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 6,19% | - |
| 17.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 16.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -6,48% | - |
| 15.04.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 14.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 13.04.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 10.04.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 09.04.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 08.04.2026 | 47,40 | 50,00 | 47,40 | 50,00 | 6,38% | 50,00 |
| 07.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 02.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 01.04.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 3,04% | - |
| 31.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 30.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 27.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 26.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | - |
| 25.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 3,49% | - |
| 24.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 5,05% | - |
| 23.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 20.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 19.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 18.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 17.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 16.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 13.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 12.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 11.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | - |
| 10.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 09.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 06.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -4,52% | - |
| 05.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 04.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 03.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 02.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 27.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 26.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 25.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 24.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 23.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 20.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 19.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 18.02.2026 | 43,60 | 44,60 | 43,00 | 43,00 | -1,83% | 180,00 |
| 17.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 16.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 13.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 12.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 11.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 10.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 09.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 06.02.2026 | 42,00 | 43,00 | 42,00 | 43,00 | 12,57% | 35,00 |
| 05.02.2026 | 38,60 | 38,60 | 38,20 | 38,20 | 10,40% | 165,00 |
| 04.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 03.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,76% | - |
| 02.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 30.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 29.01.2026 | 32,30 | 34,00 | 31,80 | 33,80 | 3,68% | - |
| 28.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 27.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 26.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -6,86% | - |
| 23.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 22.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 21.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 20.01.2026 | 34,80 | 35,40 | 34,80 | 35,40 | 1,72% | 200,00 |
| 19.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 16.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 15.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 14.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 13.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 12.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 09.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 08.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |