48,400€
4,76%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 05.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 02.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 30.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 29.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 23.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 22.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -5,99% | - |
| 19.12.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -2,34% | 207,00 |
| 18.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 17.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 16.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 15.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 12.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 11.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 10.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 09.12.2025 | 34,00 | 34,00 | 33,40 | 33,40 | 0,60% | 100,00 |
| 08.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 05.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 04.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 03.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 02.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 01.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 28.11.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -1,09% | 660,00 |
| 27.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 26.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 25.11.2025 | 36,80 | 37,80 | 36,80 | 37,80 | 5,59% | 25,00 |
| 24.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 21.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 20.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |