33,895€
-8,12%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,77 | 48,71 | 46,69 | 48,13 | 2,95% | - |
| 04.05.2026 | 46,78 | 47,80 | 45,99 | 46,75 | 2,99% | - |
| 30.04.2026 | 45,07 | 45,99 | 44,80 | 45,39 | 0,84% | 4.172,00 |
| 29.04.2026 | 46,47 | 46,51 | 43,79 | 45,01 | -3,03% | 14,00 |
| 28.04.2026 | 47,95 | 48,63 | 44,22 | 46,42 | -3,09% | 1.500,00 |
| 27.04.2026 | 47,11 | 48,07 | 46,99 | 47,90 | 1,69% | - |
| 24.04.2026 | 46,91 | 47,42 | 46,26 | 47,10 | 0,45% | - |
| 23.04.2026 | 46,10 | 46,90 | 45,56 | 46,89 | 1,72% | 2.857,00 |
| 22.04.2026 | 46,03 | 47,13 | 45,63 | 46,10 | 0,07% | 448,00 |
| 21.04.2026 | 48,06 | 48,67 | 46,04 | 46,07 | -4,04% | 14,00 |
| 20.04.2026 | 48,57 | 49,00 | 47,72 | 48,01 | -1,05% | 360,00 |
| 17.04.2026 | 45,75 | 48,64 | 45,48 | 48,52 | 6,10% | - |
| 16.04.2026 | 46,61 | 46,92 | 45,41 | 45,73 | -1,92% | - |
| 15.04.2026 | 50,09 | 50,16 | 45,52 | 46,62 | -6,88% | 1.107,00 |
| 14.04.2026 | 50,61 | 51,01 | 49,88 | 50,06 | -1,14% | 3.087,00 |
| 13.04.2026 | 49,50 | 51,24 | 49,05 | 50,64 | 2,63% | 10.100,00 |
| 10.04.2026 | 50,60 | 50,63 | 48,86 | 49,34 | -2,39% | 353,00 |
| 09.04.2026 | 50,37 | 50,83 | 49,39 | 50,55 | 0,37% | 294,00 |
| 08.04.2026 | 48,03 | 51,05 | 47,92 | 50,36 | 5,07% | 1.787,00 |
| 07.04.2026 | 47,57 | 48,18 | 46,73 | 47,94 | -0,30% | 14,00 |
| 02.04.2026 | 47,53 | 48,21 | 45,46 | 48,08 | 1,71% | - |
| 01.04.2026 | 47,82 | 49,00 | 47,04 | 47,27 | -1,34% | - |
| 31.03.2026 | 46,54 | 48,32 | 46,31 | 47,91 | 2,94% | 87,00 |
| 30.03.2026 | 46,79 | 47,62 | 45,90 | 46,54 | -0,86% | 14,00 |
| 27.03.2026 | 48,40 | 48,61 | 46,14 | 46,95 | -2,83% | - |
| 26.03.2026 | 49,32 | 49,61 | 48,04 | 48,31 | -2,09% | - |
| 25.03.2026 | 47,86 | 49,47 | 47,80 | 49,34 | 3,17% | - |
| 24.03.2026 | 46,39 | 48,03 | 45,05 | 47,83 | 3,24% | - |
| 23.03.2026 | 44,06 | 46,80 | 43,80 | 46,33 | 5,46% | 13,00 |
| 20.03.2026 | 45,31 | 45,51 | 42,36 | 43,93 | -2,85% | - |
| 19.03.2026 | 45,49 | 46,45 | 44,82 | 45,22 | -0,54% | - |
| 18.03.2026 | 45,52 | 47,01 | 44,75 | 45,46 | -0,19% | - |
| 17.03.2026 | 44,59 | 45,65 | 44,37 | 45,55 | 2,39% | - |
| 16.03.2026 | 43,32 | 44,81 | 43,13 | 44,48 | 2,52% | 14,00 |
| 13.03.2026 | 42,69 | 43,51 | 42,24 | 43,39 | 1,93% | - |
| 12.03.2026 | 43,36 | 43,47 | 41,88 | 42,57 | -1,70% | - |
| 11.03.2026 | 43,36 | 43,84 | 42,36 | 43,30 | -0,43% | - |
| 10.03.2026 | 41,98 | 44,14 | 41,28 | 43,49 | 3,55% | 750,00 |
| 09.03.2026 | 41,26 | 42,09 | 39,29 | 42,00 | 1,71% | 800,00 |
| 06.03.2026 | 42,79 | 43,01 | 40,67 | 41,29 | -3,51% | 14,00 |
| 05.03.2026 | 44,75 | 44,84 | 41,79 | 42,79 | -4,13% | - |
| 04.03.2026 | 45,02 | 45,47 | 44,56 | 44,64 | -1,07% | - |
| 03.03.2026 | 46,80 | 47,18 | 44,19 | 45,12 | -3,37% | 468,00 |
| 02.03.2026 | 46,65 | 47,00 | 45,46 | 46,70 | 0,87% | 14,00 |
| 27.02.2026 | 46,39 | 47,01 | 45,50 | 46,29 | -0,25% | - |
| 26.02.2026 | 45,01 | 47,03 | 44,99 | 46,41 | 3,10% | - |
| 25.02.2026 | 43,56 | 45,04 | 43,50 | 45,01 | 3,06% | - |
| 24.02.2026 | 43,76 | 44,23 | 43,08 | 43,68 | -0,08% | 92,00 |
| 23.02.2026 | 44,63 | 45,40 | 42,69 | 43,71 | -2,41% | 124,00 |
| 20.02.2026 | 44,13 | 44,80 | 43,58 | 44,79 | 1,62% | 514,00 |
| 19.02.2026 | 43,36 | 44,18 | 42,64 | 44,08 | 1,57% | 621,00 |
| 18.02.2026 | 44,15 | 44,46 | 42,81 | 43,40 | -1,82% | - |
| 17.02.2026 | 44,20 | 45,00 | 44,00 | 44,20 | 0,23% | - |
| 16.02.2026 | 44,10 | 44,20 | 44,00 | 44,10 | -0,23% | 15,00 |
| 13.02.2026 | 43,30 | 44,50 | 43,10 | 44,20 | 2,31% | - |
| 12.02.2026 | 43,30 | 44,40 | 42,90 | 43,20 | 0,00% | 165,00 |
| 11.02.2026 | 43,30 | 44,10 | 43,20 | 43,20 | -0,92% | - |
| 10.02.2026 | 43,70 | 44,10 | 43,20 | 43,60 | 0,00% | - |
| 09.02.2026 | 44,70 | 45,00 | 43,20 | 43,60 | -3,11% | 120,00 |
| 06.02.2026 | 42,40 | 47,60 | 41,80 | 45,00 | 5,63% | 34,00 |
| 05.02.2026 | 38,00 | 42,60 | 34,20 | 42,60 | 11,52% | 2.467,00 |
| 04.02.2026 | 35,00 | 38,60 | 34,20 | 38,20 | 9,14% | 737,00 |
| 03.02.2026 | 35,60 | 36,20 | 34,30 | 35,00 | -1,69% | - |
| 02.02.2026 | 34,00 | 35,60 | 33,60 | 35,60 | 4,71% | - |
| 30.01.2026 | 33,60 | 34,00 | 32,90 | 34,00 | 1,80% | - |
| 29.01.2026 | 32,30 | 34,00 | 32,30 | 33,40 | 2,45% | 14,00 |
| 28.01.2026 | 33,00 | 33,30 | 32,20 | 32,60 | -1,21% | 1.625,00 |
| 27.01.2026 | 32,80 | 33,50 | 32,80 | 33,00 | -1,20% | 22,00 |
| 26.01.2026 | 32,90 | 33,40 | 32,60 | 33,40 | 0,60% | 17,00 |
| 23.01.2026 | 35,40 | 35,50 | 32,50 | 33,20 | -6,21% | - |
| 22.01.2026 | 36,00 | 36,60 | 35,40 | 35,40 | -1,12% | - |
| 21.01.2026 | 35,00 | 36,10 | 35,00 | 35,80 | 1,70% | 15,00 |
| 20.01.2026 | 35,30 | 35,90 | 34,40 | 35,20 | 0,00% | 5.400,00 |
| 19.01.2026 | 34,80 | 35,40 | 34,80 | 35,20 | -0,56% | - |
| 16.01.2026 | 34,20 | 35,80 | 34,20 | 35,40 | 2,91% | - |
| 15.01.2026 | 33,80 | 34,60 | 33,80 | 34,40 | 0,00% | - |
| 14.01.2026 | 34,40 | 35,40 | 33,80 | 34,40 | -1,15% | - |
| 13.01.2026 | 33,80 | 34,80 | 33,80 | 34,80 | 1,75% | - |
| 12.01.2026 | 33,40 | 34,60 | 33,20 | 34,20 | 0,59% | 1.298,00 |
| 09.01.2026 | 34,20 | 34,50 | 33,70 | 34,00 | -0,58% | - |
| 08.01.2026 | 33,40 | 34,30 | 33,00 | 34,20 | 1,18% | - |
| 07.01.2026 | 33,80 | 34,50 | 33,20 | 33,80 | -0,59% | 595,00 |
| 06.01.2026 | 32,70 | 34,00 | 32,60 | 34,00 | 3,66% | 1.635,00 |
| 05.01.2026 | 31,80 | 33,10 | 31,40 | 32,80 | 2,50% | 1.260,00 |
| 02.01.2026 | 32,00 | 32,40 | 31,00 | 32,00 | -0,31% | 70,00 |
| 30.12.2025 | 31,60 | 32,10 | 31,60 | 32,10 | -0,31% | - |
| 29.12.2025 | 32,40 | 32,50 | 31,90 | 32,20 | 1,26% | - |
| 23.12.2025 | 32,10 | 32,30 | 31,40 | 31,80 | -1,24% | - |
| 22.12.2025 | 31,90 | 33,00 | 31,50 | 32,20 | 0,63% | 15,00 |
| 19.12.2025 | 34,50 | 35,00 | 30,80 | 32,00 | -7,51% | 752,00 |
| 18.12.2025 | 34,20 | 35,40 | 34,00 | 34,60 | -0,57% | - |
| 17.12.2025 | 34,40 | 35,20 | 34,30 | 34,80 | 1,16% | - |
| 16.12.2025 | 34,40 | 34,90 | 34,00 | 34,40 | -1,15% | - |
| 15.12.2025 | 34,30 | 35,10 | 34,20 | 34,80 | 1,75% | 14,00 |
| 12.12.2025 | 34,40 | 35,10 | 34,00 | 34,20 | -1,72% | - |
| 11.12.2025 | 34,00 | 35,40 | 33,80 | 34,80 | 1,75% | - |
| 10.12.2025 | 32,80 | 34,40 | 32,70 | 34,20 | 3,64% | - |
| 09.12.2025 | 34,00 | 34,90 | 32,80 | 33,00 | -4,62% | 12,00 |
| 08.12.2025 | 33,20 | 35,00 | 33,20 | 34,60 | 2,37% | 16,00 |
| 05.12.2025 | 34,60 | 35,30 | 33,00 | 33,80 | -3,43% | 165,00 |