53,750€
0,47%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 53,00 | 54,25 | 52,75 | 53,75 | 0,47% | - |
| 15.05.2025 | 54,00 | 55,00 | 53,25 | 53,50 | -0,47% | - |
| 14.05.2025 | 55,50 | 55,75 | 53,75 | 53,75 | -2,71% | 15,00 |
| 13.05.2025 | 56,25 | 56,75 | 54,25 | 55,25 | -1,78% | - |
| 12.05.2025 | 59,50 | 61,00 | 56,25 | 56,25 | -4,26% | - |
| 09.05.2025 | 63,75 | 69,25 | 58,75 | 58,75 | -7,11% | - |
| 08.05.2025 | 62,50 | 64,50 | 61,50 | 63,25 | 0,80% | - |
| 07.05.2025 | 62,25 | 63,25 | 61,75 | 62,75 | 1,62% | - |
| 06.05.2025 | 64,25 | 64,75 | 61,75 | 61,75 | -3,89% | - |
| 05.05.2025 | 62,50 | 65,25 | 62,50 | 64,25 | -0,39% | - |
| 02.05.2025 | 62,50 | 64,75 | 61,50 | 64,50 | 2,79% | - |
| 30.04.2025 | 62,25 | 63,00 | 60,75 | 62,75 | 0,80% | - |
| 29.04.2025 | 62,25 | 63,75 | 61,50 | 62,25 | 0,81% | - |
| 28.04.2025 | 61,50 | 63,00 | 60,50 | 61,75 | 0,00% | - |
| 25.04.2025 | 61,00 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 24.04.2025 | 60,50 | 61,25 | 59,50 | 61,25 | 1,66% | - |
| 23.04.2025 | 61,25 | 62,75 | 60,25 | 60,25 | 0,00% | - |
| 22.04.2025 | 61,00 | 61,25 | 58,25 | 60,25 | -1,63% | - |
| 17.04.2025 | 60,75 | 61,75 | 59,75 | 61,25 | 1,24% | - |
| 16.04.2025 | 61,75 | 62,25 | 60,25 | 60,50 | -2,02% | - |
| 15.04.2025 | 60,50 | 61,75 | 60,00 | 61,75 | 1,65% | - |
| 14.04.2025 | 60,00 | 61,50 | 58,75 | 60,75 | 0,83% | - |
| 11.04.2025 | 59,00 | 60,25 | 56,50 | 60,25 | 3,43% | - |
| 10.04.2025 | 60,50 | 60,50 | 55,75 | 58,25 | -2,92% | - |
| 09.04.2025 | 57,50 | 61,75 | 55,50 | 60,00 | 4,80% | - |
| 08.04.2025 | 62,00 | 63,25 | 56,25 | 57,25 | -6,53% | - |
| 07.04.2025 | 60,00 | 63,00 | 58,50 | 61,25 | -0,81% | - |
| 04.04.2025 | 61,75 | 62,75 | 59,75 | 61,75 | 0,00% | - |
| 03.04.2025 | 63,75 | 63,75 | 59,75 | 61,75 | -3,14% | - |
| 02.04.2025 | 62,75 | 63,75 | 61,75 | 63,75 | 0,79% | - |
| 01.04.2025 | 62,00 | 63,75 | 61,25 | 63,25 | 2,43% | - |
| 31.03.2025 | 62,25 | 62,75 | 60,75 | 61,75 | -1,59% | - |
| 28.03.2025 | 63,75 | 64,25 | 61,75 | 62,75 | -1,57% | - |
| 27.03.2025 | 62,75 | 64,25 | 62,00 | 63,75 | 1,59% | - |
| 26.03.2025 | 61,50 | 63,75 | 61,50 | 62,75 | 2,03% | - |
| 25.03.2025 | 61,25 | 63,00 | 59,50 | 61,50 | 0,41% | - |
| 24.03.2025 | 59,25 | 61,25 | 58,50 | 61,25 | 3,38% | - |
| 21.03.2025 | 59,25 | 60,25 | 58,50 | 59,25 | 0,00% | - |
| 20.03.2025 | 59,25 | 60,25 | 58,25 | 59,25 | 0,00% | - |
| 19.03.2025 | 58,50 | 59,75 | 58,00 | 59,25 | 0,42% | - |
| 18.03.2025 | 58,75 | 59,50 | 58,00 | 59,00 | 0,00% | - |
| 17.03.2025 | 57,25 | 59,25 | 56,75 | 59,00 | 2,61% | - |
| 14.03.2025 | 56,50 | 58,25 | 56,50 | 57,50 | 1,77% | - |
| 13.03.2025 | 58,00 | 59,25 | 56,50 | 56,50 | -2,59% | - |
| 12.03.2025 | 54,25 | 59,25 | 54,25 | 58,00 | 3,11% | - |
| 11.03.2025 | 54,25 | 56,75 | 53,00 | 56,25 | 3,69% | - |
| 10.03.2025 | 56,00 | 56,50 | 54,25 | 54,25 | -2,69% | - |
| 07.03.2025 | 56,50 | 57,75 | 54,50 | 55,75 | -1,76% | - |
| 06.03.2025 | 55,50 | 57,75 | 54,00 | 56,75 | 2,71% | - |
| 05.03.2025 | 55,00 | 56,25 | 53,50 | 55,25 | -0,90% | - |
| 04.03.2025 | 55,75 | 57,00 | 54,25 | 55,75 | 0,00% | - |
| 03.03.2025 | 59,75 | 60,25 | 55,75 | 55,75 | -6,69% | - |
| 28.02.2025 | 53,00 | 60,25 | 52,50 | 59,75 | 13,27% | 200,00 |
| 27.02.2025 | 52,50 | 54,25 | 52,25 | 52,75 | 0,96% | 200,00 |
| 26.02.2025 | 52,00 | 53,50 | 51,75 | 52,25 | 0,97% | - |
| 25.02.2025 | 53,00 | 55,00 | 51,75 | 51,75 | -2,82% | - |
| 24.02.2025 | 55,50 | 55,75 | 53,25 | 53,25 | -3,62% | - |
| 21.02.2025 | 57,00 | 57,75 | 54,75 | 55,25 | -2,64% | - |
| 20.02.2025 | 57,50 | 58,00 | 56,25 | 56,75 | -1,73% | - |
| 19.02.2025 | 56,25 | 58,25 | 55,75 | 57,75 | 2,67% | - |
| 18.02.2025 | 56,00 | 58,00 | 56,00 | 56,25 | -0,44% | - |
| 17.02.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,44% | - |
| 14.02.2025 | 58,00 | 58,00 | 55,25 | 56,25 | -0,88% | - |
| 13.02.2025 | 58,00 | 58,75 | 56,25 | 56,75 | -0,87% | - |
| 12.02.2025 | 58,00 | 58,50 | 56,25 | 57,25 | -0,87% | - |
| 11.02.2025 | 58,75 | 58,75 | 56,75 | 57,75 | 0,00% | - |
| 10.02.2025 | 58,50 | 60,50 | 57,50 | 57,75 | -1,70% | - |
| 07.02.2025 | 58,00 | 59,25 | 57,00 | 58,75 | 1,73% | - |
| 06.02.2025 | 57,50 | 58,75 | 57,00 | 57,75 | 0,00% | - |
| 05.02.2025 | 56,50 | 57,75 | 56,00 | 57,75 | 2,67% | - |
| 04.02.2025 | 56,50 | 58,00 | 55,75 | 56,25 | 0,00% | - |
| 03.02.2025 | 56,00 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 31.01.2025 | 57,25 | 58,00 | 56,25 | 56,25 | -1,75% | - |
| 30.01.2025 | 57,00 | 58,25 | 56,50 | 57,25 | 0,00% | - |
| 29.01.2025 | 56,50 | 58,50 | 56,50 | 57,25 | 0,88% | - |
| 28.01.2025 | 57,50 | 59,00 | 56,25 | 56,75 | -1,73% | - |
| 27.01.2025 | 56,00 | 57,75 | 55,25 | 57,75 | 3,59% | - |
| 24.01.2025 | 56,50 | 56,50 | 54,50 | 55,75 | -0,89% | - |
| 23.01.2025 | 56,00 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 22.01.2025 | 56,00 | 56,50 | 54,75 | 55,75 | -0,89% | - |
| 21.01.2025 | 56,25 | 57,25 | 55,50 | 56,25 | 0,00% | - |
| 20.01.2025 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 17.01.2025 | 56,00 | 57,00 | 55,50 | 56,75 | 0,89% | - |
| 16.01.2025 | 55,00 | 56,25 | 54,25 | 56,25 | 2,74% | - |
| 15.01.2025 | 52,50 | 55,25 | 52,25 | 54,75 | 3,79% | - |
| 14.01.2025 | 52,50 | 53,75 | 51,75 | 52,75 | 0,00% | - |
| 13.01.2025 | 53,75 | 54,25 | 51,75 | 52,75 | -1,86% | - |
| 10.01.2025 | 52,50 | 53,75 | 51,75 | 53,75 | 2,38% | - |
| 09.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,47% | - |
| 08.01.2025 | 52,50 | 53,50 | 52,25 | 52,75 | 0,00% | - |
| 07.01.2025 | 52,50 | 53,25 | 52,00 | 52,75 | 0,00% | - |
| 06.01.2025 | 54,00 | 54,00 | 52,25 | 52,75 | -1,86% | - |
| 03.01.2025 | 54,00 | 56,25 | 53,00 | 53,75 | -0,92% | 3,00 |
| 02.01.2025 | 52,00 | 55,25 | 52,00 | 54,25 | 5,34% | - |
| 30.12.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -1,44% | - |
| 27.12.2024 | 52,00 | 53,50 | 52,00 | 52,25 | 0,48% | 60,00 |
| 23.12.2024 | 51,00 | 52,50 | 50,50 | 52,00 | 1,96% | - |
| 20.12.2024 | 52,50 | 52,75 | 50,75 | 51,00 | -2,86% | - |
| 19.12.2024 | 52,00 | 54,25 | 50,75 | 52,50 | 0,96% | - |
| 18.12.2024 | 53,25 | 54,25 | 51,75 | 52,00 | -2,35% | - |