Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,49 | 21,50 | 21,43 | 21,48 | 2,63% | - |
| 25.02.2021 | 21,88 | 21,88 | 20,71 | 20,93 | -4,54% | - |
| 24.02.2021 | 22,46 | 22,93 | 21,83 | 21,92 | -3,33% | - |
| 23.02.2021 | 22,72 | 23,09 | 0,00 | 22,68 | -1,28% | - |
| 22.02.2021 | 22,73 | 23,27 | 22,70 | 22,97 | -0,02% | - |
| 19.02.2021 | 22,96 | 23,37 | 22,34 | 22,98 | -0,63% | - |
| 18.02.2021 | 23,29 | 23,63 | 22,85 | 23,12 | -0,99% | - |
| 17.02.2021 | 23,40 | 23,40 | 23,35 | 23,35 | 1,43% | - |
| 16.02.2021 | 22,58 | 23,39 | 22,46 | 23,02 | -0,71% | - |
| 12.02.2021 | 22,94 | 23,62 | 22,80 | 23,19 | 0,91% | - |
| 11.02.2021 | 23,09 | 23,38 | 22,39 | 22,98 | 0,37% | - |
| 10.02.2021 | 23,35 | 23,35 | 22,64 | 22,89 | -0,50% | - |
| 09.02.2021 | 23,17 | 23,40 | 22,59 | 23,01 | 1,10% | - |
| 08.02.2021 | 22,04 | 22,91 | 21,90 | 22,76 | 3,86% | - |
| 05.02.2021 | 22,41 | 22,42 | 21,32 | 21,91 | -2,73% | - |
| 04.02.2021 | 21,67 | 23,06 | 21,32 | 22,53 | 3,85% | - |
| 03.02.2021 | 21,06 | 21,69 | 21,00 | 21,69 | 3,33% | - |
| 02.02.2021 | 21,02 | 21,16 | 20,82 | 20,99 | 0,79% | - |
| 01.02.2021 | 20,68 | 21,13 | 20,68 | 20,83 | 0,36% | - |
| 29.01.2021 | 20,76 | 20,76 | 20,75 | 20,75 | -0,29% | - |
| 28.01.2021 | 20,82 | 20,82 | 20,81 | 20,81 | -0,76% | - |
| 27.01.2021 | 21,02 | 21,24 | 20,52 | 20,97 | -1,48% | - |
| 26.01.2021 | 21,18 | 21,29 | 21,18 | 21,29 | -0,07% | - |
| 25.01.2021 | 21,45 | 21,60 | 21,11 | 21,30 | 0,31% | - |
| 22.01.2021 | 21,13 | 21,71 | 21,07 | 21,24 | -0,56% | - |
| 21.01.2021 | 21,34 | 21,36 | 21,34 | 21,36 | 0,66% | - |
| 20.01.2021 | 21,19 | 21,66 | 21,16 | 21,22 | 0,50% | - |
| 19.01.2021 | 21,45 | 21,48 | 21,05 | 21,11 | -0,80% | - |
| 15.01.2021 | 20,96 | 21,78 | 20,92 | 21,28 | -0,44% | - |
| 14.01.2021 | 21,21 | 21,63 | 21,03 | 21,38 | 0,92% | - |
| 13.01.2021 | 21,07 | 21,38 | 20,98 | 21,18 | -0,14% | - |
| 12.01.2021 | 20,85 | 21,48 | 20,74 | 21,21 | 0,52% | - |
| 11.01.2021 | 20,80 | 21,16 | 20,77 | 21,10 | 0,91% | - |
| 08.01.2021 | 20,73 | 21,36 | 20,52 | 20,91 | 0,75% | - |
| 07.01.2021 | 20,86 | 21,13 | 20,48 | 20,76 | -0,10% | - |
| 06.01.2021 | 20,29 | 21,28 | 20,17 | 20,78 | 5,35% | - |
| 05.01.2021 | 19,71 | 20,23 | 19,62 | 19,72 | -0,08% | - |
| 04.01.2021 | 19,53 | 19,84 | 19,16 | 19,74 | 1,18% | - |
| 31.12.2020 | 19,06 | 19,53 | 18,96 | 19,51 | 2,74% | - |
| 30.12.2020 | 19,16 | 19,25 | 18,62 | 18,99 | -0,55% | - |
| 29.12.2020 | 19,04 | 19,31 | 18,85 | 19,09 | -3,34% | - |
| 28.12.2020 | 19,27 | 19,75 | 18,84 | 19,75 | 4,28% | - |
| 24.12.2020 | 19,18 | 19,63 | 18,53 | 18,94 | -0,92% | - |
| 23.12.2020 | 19,29 | 19,43 | 18,92 | 19,12 | 0,03% | - |
| 22.12.2020 | 19,15 | 19,54 | 18,86 | 19,11 | 1,49% | - |
| 21.12.2020 | 18,84 | 19,21 | 18,78 | 18,83 | -2,44% | - |
| 18.12.2020 | 19,46 | 19,68 | 18,97 | 19,30 | 0,05% | - |
| 17.12.2020 | 19,10 | 19,36 | 18,94 | 19,29 | 2,58% | - |
| 16.12.2020 | 19,07 | 19,12 | 18,23 | 18,81 | -1,90% | - |
| 15.12.2020 | 18,78 | 19,37 | 18,58 | 19,17 | 5,01% | - |
| 14.12.2020 | 18,25 | 18,55 | 18,17 | 18,26 | -0,41% | - |
| 11.12.2020 | 18,57 | 18,62 | 17,99 | 18,33 | -1,08% | - |
| 10.12.2020 | 18,32 | 18,86 | 18,17 | 18,53 | 0,11% | - |
| 09.12.2020 | 18,60 | 18,88 | 18,32 | 18,51 | -1,23% | - |
| 08.12.2020 | 18,87 | 19,23 | 18,49 | 18,74 | 1,30% | - |
| 07.12.2020 | 18,72 | 18,81 | 18,46 | 18,50 | 0,00% | - |
| 04.12.2020 | 18,01 | 18,67 | 17,93 | 18,50 | 3,73% | - |
| 03.12.2020 | 17,92 | 17,99 | 17,62 | 17,84 | -3,78% | - |
| 02.12.2020 | 18,71 | 19,08 | 18,01 | 18,54 | 1,01% | - |
| 01.12.2020 | 19,24 | 19,24 | 18,12 | 18,35 | -0,41% | - |
| 30.11.2020 | 0,00 | 19,81 | 0,00 | 18,43 | -4,83% | - |
| 27.11.2020 | 19,13 | 19,46 | 19,00 | 19,36 | 0,13% | - |
| 25.11.2020 | 19,42 | 19,66 | 19,26 | 19,34 | -1,53% | - |
| 24.11.2020 | 18,92 | 19,67 | 18,88 | 19,64 | 5,11% | - |
| 23.11.2020 | 18,87 | 19,03 | 18,42 | 18,68 | -2,94% | - |
| 20.11.2020 | 19,02 | 19,42 | 18,68 | 19,25 | 1,74% | - |
| 19.11.2020 | 19,11 | 19,62 | 18,92 | 18,92 | -0,29% | - |
| 18.11.2020 | 19,40 | 19,49 | 18,81 | 18,97 | -1,91% | - |
| 17.11.2020 | 19,23 | 19,35 | 19,22 | 19,34 | 2,46% | - |
| 16.11.2020 | 18,86 | 19,16 | 18,60 | 18,88 | 2,81% | - |
| 13.11.2020 | 18,21 | 18,49 | 17,97 | 18,36 | 2,09% | - |
| 12.11.2020 | 18,85 | 18,90 | 17,73 | 17,99 | -5,52% | - |
| 11.11.2020 | 19,04 | 19,04 | 19,04 | 19,04 | -5,67% | - |
| 10.11.2020 | 18,74 | 20,46 | 0,00 | 20,18 | 10,79% | - |
| 09.11.2020 | 18,44 | 18,65 | 17,62 | 18,22 | 3,91% | - |
| 06.11.2020 | 17,63 | 18,04 | 17,45 | 17,53 | -0,09% | - |
| 05.11.2020 | 17,71 | 18,44 | 17,42 | 17,55 | 0,72% | - |
| 04.11.2020 | 16,88 | 17,68 | 16,85 | 17,42 | 3,44% | - |
| 03.11.2020 | 16,95 | 17,12 | 16,59 | 16,84 | 1,91% | - |
| 02.11.2020 | 16,66 | 16,98 | 16,35 | 16,53 | 0,73% | - |
| 30.10.2020 | 16,84 | 16,99 | 0,00 | 16,41 | -3,73% | - |
| 29.10.2020 | 17,01 | 17,33 | 16,75 | 17,04 | -0,67% | - |
| 28.10.2020 | 17,38 | 17,44 | 16,88 | 17,16 | -6,36% | - |
| 27.10.2020 | 18,18 | 18,37 | 17,68 | 18,32 | 2,23% | - |
| 26.10.2020 | 18,15 | 18,23 | 17,79 | 17,92 | -4,04% | - |
| 23.10.2020 | 18,39 | 18,70 | 18,17 | 18,68 | 4,92% | - |
| 22.10.2020 | 17,77 | 18,35 | 17,30 | 17,80 | 1,83% | - |
| 21.10.2020 | 17,93 | 18,12 | 17,41 | 17,48 | -4,72% | - |
| 20.10.2020 | 18,07 | 18,35 | 17,60 | 18,35 | 4,06% | - |
| 19.10.2020 | 18,36 | 18,36 | 17,63 | 17,63 | -5,06% | - |
| 16.10.2020 | 18,33 | 18,57 | 17,92 | 18,57 | 3,92% | - |
| 15.10.2020 | 18,16 | 18,39 | 17,87 | 17,87 | -1,49% | - |
| 14.10.2020 | 18,60 | 18,79 | 18,14 | 18,14 | -3,10% | - |
| 13.10.2020 | 18,73 | 18,97 | 18,49 | 18,72 | -0,74% | - |
| 12.10.2020 | 18,48 | 18,87 | 18,45 | 18,86 | 2,19% | - |
| 09.10.2020 | 18,10 | 18,77 | 17,87 | 18,46 | 1,15% | - |
| 08.10.2020 | 18,68 | 18,75 | 17,98 | 18,25 | 2,07% | - |
| 07.10.2020 | 17,89 | 18,11 | 17,34 | 17,88 | 2,06% | - |
| 06.10.2020 | 18,01 | 18,24 | 16,99 | 17,52 | 0,17% | - |
| 05.10.2020 | 17,26 | 17,75 | 16,97 | 17,49 | 2,64% | - |