Phibro Animal Health Corp.
[WKN: A1WZ6P | ISIN: US71742Q1067]
Aktienkurse
21,300€ 2,40%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid: Ask:

Aktienkurse zur Phibro Animal Health Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.06.2025 20,80 21,30 20,80 21,30 0,00% -
17.06.2025 21,30 21,60 21,00 21,30 -0,47% -
16.06.2025 20,80 21,60 20,80 21,40 3,38% -
13.06.2025 20,70 21,40 20,70 20,70 -2,36% -
12.06.2025 21,00 21,30 20,70 21,20 0,00% -
11.06.2025 20,80 21,50 20,45 21,20 -0,47% -
10.06.2025 21,30 21,40 20,50 21,30 0,47% -
09.06.2025 20,60 21,50 20,60 21,20 0,00% -
06.06.2025 21,00 21,30 20,90 21,20 1,44% -
05.06.2025 20,60 21,20 20,60 20,90 -0,48% -
04.06.2025 21,50 21,50 21,00 21,00 -1,87% -
03.06.2025 21,50 21,80 21,20 21,40 0,00% -
02.06.2025 21,30 21,80 21,00 21,40 -0,47% -
30.05.2025 21,70 22,00 21,30 21,50 -0,92% -
29.05.2025 21,80 22,20 21,60 21,70 0,00% -
28.05.2025 21,50 21,80 21,20 21,70 0,46% -
27.05.2025 20,20 21,60 20,20 21,60 4,35% -
26.05.2025 20,60 20,70 20,50 20,70 1,47% -
23.05.2025 20,35 20,60 19,75 20,40 0,00% -
22.05.2025 20,00 20,80 20,00 20,40 -0,49% -
21.05.2025 21,10 21,20 20,50 20,50 -4,21% -
20.05.2025 21,30 21,70 21,20 21,40 0,00% -
19.05.2025 20,80 21,60 20,70 21,40 -0,47% -
16.05.2025 21,30 21,60 20,85 21,50 0,47% -
15.05.2025 20,90 21,40 20,45 21,40 2,39% -
14.05.2025 21,90 22,00 20,35 20,90 -5,00% -
13.05.2025 21,90 22,30 21,40 22,00 -0,45% -
12.05.2025 20,40 22,20 20,40 22,10 10,22% -
09.05.2025 19,80 20,30 19,55 20,05 1,01% -
08.05.2025 17,25 20,00 16,90 19,85 15,74% -
07.05.2025 16,85 17,40 16,85 17,15 2,39% -
06.05.2025 17,20 17,20 16,65 16,75 -2,90% -
05.05.2025 17,05 17,40 16,90 17,25 0,00% -
02.05.2025 16,30 17,25 16,30 17,25 4,86% -
30.04.2025 16,60 16,65 16,10 16,45 -0,90% -
29.04.2025 16,15 16,65 16,00 16,60 2,79% -
28.04.2025 15,70 16,15 15,65 16,15 1,89% -
25.04.2025 15,85 15,90 15,35 15,85 0,00% -
24.04.2025 15,10 15,85 15,00 15,85 4,62% -
23.04.2025 15,25 15,70 15,00 15,15 1,34% -
22.04.2025 14,40 15,05 14,40 14,95 -1,32% -
17.04.2025 14,60 15,25 14,60 15,15 2,36% -
16.04.2025 14,60 15,30 14,60 14,80 -0,67% -
15.04.2025 15,75 15,90 14,80 14,90 -5,40% -
14.04.2025 15,40 17,20 15,30 15,75 1,94% -
11.04.2025 15,95 15,95 14,95 15,45 -2,52% -
10.04.2025 17,30 17,35 15,55 15,85 -8,91% -
09.04.2025 15,80 17,85 15,50 17,40 6,75% -
08.04.2025 17,20 17,80 16,10 16,30 -4,68% -
07.04.2025 16,95 17,85 16,35 17,10 -2,56% -
04.04.2025 18,20 18,30 17,20 17,55 -4,10% -
03.04.2025 19,30 19,40 18,20 18,30 -9,41% -
02.04.2025 19,90 20,40 19,90 20,20 -0,98% -
01.04.2025 19,75 20,80 19,75 20,40 3,55% -
31.03.2025 19,75 20,00 19,25 19,70 -1,75% -
28.03.2025 19,70 20,25 19,65 20,05 0,00% -
27.03.2025 20,15 20,45 19,85 20,05 -1,96% -
26.03.2025 19,95 20,50 19,80 20,45 2,00% -
25.03.2025 20,00 20,60 19,85 20,05 -2,43% -
24.03.2025 20,35 21,10 20,05 20,55 3,53% -
21.03.2025 19,70 20,40 19,70 19,85 1,28% -
20.03.2025 20,50 20,80 19,60 19,60 -2,24% -
19.03.2025 19,80 20,50 19,80 20,05 2,56% -
18.03.2025 19,95 20,00 19,40 19,55 -3,93% -
17.03.2025 19,40 20,35 19,35 20,35 1,75% -
14.03.2025 19,05 20,10 18,70 20,00 3,63% -
13.03.2025 19,80 21,00 18,45 19,30 -7,43% -
12.03.2025 20,70 21,45 20,10 20,85 1,21% -
11.03.2025 21,00 21,70 20,35 20,60 -5,50% -
10.03.2025 21,70 22,30 20,80 21,80 0,00% -
07.03.2025 21,50 21,90 21,20 21,80 0,93% -
06.03.2025 21,20 22,20 21,20 21,60 -0,92% -
05.03.2025 22,90 22,90 21,70 21,80 -3,96% -
04.03.2025 23,50 23,80 22,60 22,70 -2,99% -
03.03.2025 22,00 23,40 21,70 23,40 6,85% -
28.02.2025 21,30 22,00 20,60 21,90 3,30% -
27.02.2025 21,00 21,90 21,00 21,20 0,00% -
26.02.2025 20,60 22,10 20,60 21,20 0,95% -
25.02.2025 20,60 21,20 20,60 21,00 -0,94% -
24.02.2025 21,50 21,80 20,80 21,20 -1,40% -
21.02.2025 21,40 22,20 21,40 21,50 -1,83% -
20.02.2025 23,10 23,10 21,80 21,90 -5,60% -
19.02.2025 24,70 25,10 23,00 23,20 -6,45% -
18.02.2025 24,60 25,30 24,60 24,80 0,00% -
17.02.2025 24,80 24,90 24,80 24,80 0,81% -
14.02.2025 24,10 24,90 23,90 24,60 2,07% -
13.02.2025 23,20 25,80 23,20 24,10 2,12% -
12.02.2025 25,20 25,50 23,60 23,60 -6,35% -
11.02.2025 25,30 25,90 24,40 25,20 -1,18% -
10.02.2025 23,10 25,60 22,40 25,50 10,87% -
07.02.2025 23,70 24,00 22,60 23,00 -2,54% -
06.02.2025 22,20 23,80 22,20 23,60 9,26% -
05.02.2025 21,20 21,70 21,10 21,60 1,89% -
04.02.2025 21,10 21,20 20,60 21,20 0,47% -
03.02.2025 20,70 21,20 20,20 21,10 0,48% -
31.01.2025 21,10 21,40 20,60 21,00 -0,47% -
30.01.2025 21,10 21,50 20,75 21,10 0,48% -
29.01.2025 21,10 21,50 20,60 21,00 -0,47% -
28.01.2025 21,30 21,60 21,00 21,10 -0,47% -
27.01.2025 20,70 21,40 20,50 21,20 1,44% -