47,000€
-2,08%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 48,30 | 48,60 | 46,10 | 46,60 | -3,72% | 625,00 |
| 26.03.2026 | 49,20 | 49,70 | 48,10 | 48,40 | -1,83% | - |
| 25.03.2026 | 48,00 | 49,50 | 47,80 | 49,30 | 3,14% | - |
| 24.03.2026 | 46,30 | 48,10 | 45,10 | 47,80 | 3,69% | - |
| 23.03.2026 | 43,50 | 46,80 | 43,30 | 46,10 | 4,77% | - |
| 20.03.2026 | 45,20 | 45,50 | 43,30 | 44,00 | -2,65% | - |
| 19.03.2026 | 45,70 | 46,40 | 44,90 | 45,20 | -0,88% | - |
| 18.03.2026 | 45,90 | 47,00 | 44,80 | 45,60 | 0,00% | - |
| 17.03.2026 | 44,10 | 45,70 | 44,10 | 45,60 | 2,70% | - |
| 16.03.2026 | 43,60 | 44,80 | 43,40 | 44,40 | 2,30% | - |
| 13.03.2026 | 42,50 | 43,50 | 42,20 | 43,40 | 1,88% | - |
| 12.03.2026 | 43,00 | 43,50 | 42,00 | 42,60 | -1,39% | - |
| 11.03.2026 | 43,70 | 43,80 | 42,30 | 43,20 | -0,69% | - |
| 10.03.2026 | 41,90 | 44,20 | 41,20 | 43,50 | 4,07% | - |
| 09.03.2026 | 40,80 | 42,10 | 39,30 | 41,80 | 0,97% | - |
| 06.03.2026 | 42,80 | 42,90 | 40,70 | 41,40 | -3,27% | - |
| 05.03.2026 | 44,60 | 44,80 | 41,70 | 42,80 | -4,25% | - |
| 04.03.2026 | 44,70 | 45,50 | 44,60 | 44,70 | -0,67% | - |
| 03.03.2026 | 46,40 | 46,60 | 44,20 | 45,00 | -3,64% | - |
| 02.03.2026 | 46,00 | 47,00 | 45,50 | 46,70 | 1,08% | - |
| 27.02.2026 | 46,10 | 47,10 | 45,60 | 46,20 | -0,22% | - |
| 26.02.2026 | 44,80 | 47,00 | 44,80 | 46,30 | 2,89% | - |
| 25.02.2026 | 43,60 | 45,00 | 43,60 | 45,00 | 2,97% | - |
| 24.02.2026 | 43,80 | 44,30 | 43,00 | 43,70 | -0,23% | - |
| 23.02.2026 | 45,20 | 45,70 | 42,70 | 43,80 | -2,23% | 7.752,00 |
| 20.02.2026 | 44,20 | 44,90 | 43,60 | 44,80 | 1,36% | - |
| 19.02.2026 | 43,30 | 44,20 | 42,70 | 44,20 | 1,84% | - |
| 18.02.2026 | 44,20 | 44,50 | 42,80 | 43,40 | -1,81% | - |
| 17.02.2026 | 44,00 | 45,20 | 43,80 | 44,20 | 0,23% | - |
| 16.02.2026 | 44,10 | 44,30 | 44,10 | 44,10 | 0,23% | - |
| 13.02.2026 | 43,20 | 44,40 | 43,00 | 44,00 | 2,33% | - |
| 12.02.2026 | 42,60 | 44,50 | 42,50 | 43,00 | -0,92% | - |
| 11.02.2026 | 43,50 | 44,10 | 43,20 | 43,40 | -0,23% | - |
| 10.02.2026 | 43,50 | 44,10 | 43,20 | 43,50 | 0,00% | - |
| 09.02.2026 | 44,80 | 45,40 | 43,20 | 43,50 | -2,03% | - |
| 06.02.2026 | 42,50 | 47,70 | 42,00 | 44,40 | 4,72% | 1.452,00 |
| 05.02.2026 | 38,00 | 42,50 | 34,80 | 42,40 | 21,84% | - |
| 04.02.2026 | 35,00 | 35,30 | 34,20 | 34,80 | 0,00% | - |
| 03.02.2026 | 35,50 | 36,20 | 34,40 | 34,80 | -1,14% | - |
| 02.02.2026 | 33,60 | 35,40 | 33,60 | 35,20 | 3,83% | - |
| 30.01.2026 | 33,20 | 34,00 | 33,00 | 33,90 | 1,50% | - |
| 29.01.2026 | 32,40 | 34,00 | 32,30 | 33,40 | 2,45% | - |
| 28.01.2026 | 33,00 | 33,30 | 32,30 | 32,60 | -0,91% | - |
| 27.01.2026 | 33,20 | 33,50 | 32,80 | 32,90 | -1,20% | - |
| 26.01.2026 | 32,80 | 33,60 | 32,70 | 33,30 | 0,91% | - |
| 23.01.2026 | 35,40 | 35,50 | 32,60 | 33,00 | -7,04% | - |
| 22.01.2026 | 35,90 | 36,50 | 35,40 | 35,50 | -1,11% | - |
| 21.01.2026 | 35,00 | 36,10 | 35,00 | 35,90 | 2,28% | - |
| 20.01.2026 | 34,90 | 35,90 | 34,50 | 35,10 | 0,29% | - |
| 19.01.2026 | 35,00 | 35,20 | 35,00 | 35,00 | -1,13% | - |
| 16.01.2026 | 34,60 | 35,80 | 34,40 | 35,40 | 2,61% | - |
| 15.01.2026 | 34,20 | 34,60 | 33,80 | 34,50 | -1,15% | - |
| 14.01.2026 | 34,60 | 35,40 | 34,30 | 34,90 | 0,87% | - |
| 13.01.2026 | 34,20 | 34,80 | 33,80 | 34,60 | 1,17% | - |
| 12.01.2026 | 33,60 | 34,60 | 33,20 | 34,20 | 0,59% | - |
| 09.01.2026 | 34,10 | 34,60 | 33,80 | 34,00 | -0,58% | - |
| 08.01.2026 | 33,60 | 34,30 | 33,10 | 34,20 | 2,40% | - |
| 07.01.2026 | 33,80 | 34,50 | 33,30 | 33,40 | -1,18% | - |
| 06.01.2026 | 32,70 | 34,00 | 32,40 | 33,80 | 4,00% | - |
| 05.01.2026 | 32,00 | 33,10 | 31,50 | 32,50 | 2,20% | - |
| 02.01.2026 | 31,80 | 32,60 | 31,10 | 31,80 | 1,27% | - |
| 30.12.2025 | 32,00 | 32,10 | 31,40 | 31,40 | -2,48% | - |
| 29.12.2025 | 32,40 | 32,60 | 32,00 | 32,20 | 2,22% | - |
| 23.12.2025 | 32,00 | 32,50 | 31,50 | 31,50 | -0,94% | - |
| 22.12.2025 | 31,90 | 32,90 | 31,50 | 31,80 | 0,32% | - |
| 19.12.2025 | 34,60 | 34,70 | 30,90 | 31,70 | -8,91% | - |
| 17.12.2025 | 34,60 | 35,20 | 34,00 | 34,80 | 0,87% | - |
| 16.12.2025 | 34,40 | 34,70 | 34,30 | 34,50 | -1,15% | - |
| 15.12.2025 | 34,40 | 35,10 | 34,30 | 34,90 | 2,35% | - |
| 12.12.2025 | 34,80 | 35,00 | 34,00 | 34,10 | -0,58% | - |
| 11.12.2025 | 34,00 | 34,40 | 33,80 | 34,30 | 0,88% | - |
| 10.12.2025 | 32,80 | 34,20 | 32,70 | 34,00 | 3,03% | - |
| 09.12.2025 | 34,40 | 34,80 | 32,90 | 33,00 | -5,17% | - |
| 08.12.2025 | 33,80 | 35,00 | 33,40 | 34,80 | 5,45% | - |
| 05.12.2025 | 35,00 | 35,30 | 32,90 | 33,00 | -7,56% | - |
| 04.12.2025 | 35,60 | 35,80 | 35,10 | 35,70 | 0,85% | - |
| 03.12.2025 | 35,10 | 35,90 | 34,40 | 35,40 | 2,91% | - |
| 02.12.2025 | 35,20 | 36,90 | 34,10 | 34,40 | -1,71% | - |
| 01.12.2025 | 35,70 | 36,10 | 35,00 | 35,00 | -1,13% | - |
| 28.11.2025 | 37,40 | 38,80 | 35,40 | 35,40 | -5,09% | - |
| 27.11.2025 | 37,30 | 37,40 | 37,30 | 37,30 | 1,36% | - |
| 26.11.2025 | 38,30 | 38,90 | 36,80 | 36,80 | -4,66% | - |
| 25.11.2025 | 37,30 | 38,90 | 37,20 | 38,60 | 7,22% | - |
| 24.11.2025 | 36,20 | 36,30 | 36,00 | 36,00 | -0,83% | - |
| 21.11.2025 | 35,40 | 36,80 | 35,30 | 36,30 | 1,97% | - |
| 20.11.2025 | 36,10 | 37,80 | 35,30 | 35,60 | -4,30% | - |
| 19.11.2025 | 37,50 | 38,60 | 37,10 | 37,20 | 0,00% | - |
| 18.11.2025 | 38,50 | 39,20 | 37,20 | 37,20 | -4,86% | - |
| 17.11.2025 | 38,90 | 39,70 | 38,20 | 39,10 | 2,36% | - |
| 14.11.2025 | 38,30 | 39,20 | 37,60 | 38,20 | 0,26% | - |
| 13.11.2025 | 39,20 | 39,20 | 37,80 | 38,10 | -0,26% | - |
| 12.11.2025 | 39,10 | 39,60 | 38,20 | 38,20 | -3,29% | - |
| 11.11.2025 | 39,60 | 40,00 | 38,80 | 39,50 | 0,77% | - |
| 10.11.2025 | 38,90 | 40,10 | 37,90 | 39,20 | 4,26% | - |
| 07.11.2025 | 37,50 | 38,00 | 36,30 | 37,60 | 0,53% | - |
| 06.11.2025 | 36,80 | 37,90 | 35,00 | 37,40 | 3,31% | - |
| 05.11.2025 | 36,80 | 36,90 | 35,20 | 36,20 | -2,43% | - |
| 04.11.2025 | 37,10 | 38,30 | 36,80 | 37,10 | 0,00% | - |
| 03.11.2025 | 36,40 | 38,40 | 35,00 | 37,10 | -0,27% | - |
| 31.10.2025 | 36,20 | 37,70 | 35,70 | 37,20 | 5,08% | - |