32,200€
-2,13%
Echtzeit-Aktienkurs Phibro Animal Health Corp
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 33,00 | 33,40 | 31,10 | 31,70 | -3,65% | - |
| 28.08.2025 | 33,00 | 33,20 | 29,30 | 32,90 | 23,68% | - |
| 27.08.2025 | 28,20 | 28,30 | 26,60 | 26,60 | -5,00% | - |
| 26.08.2025 | 27,50 | 28,30 | 26,50 | 28,00 | 1,82% | - |
| 25.08.2025 | 27,70 | 28,20 | 27,10 | 27,50 | -0,72% | - |
| 22.08.2025 | 27,20 | 28,10 | 26,90 | 27,70 | 1,84% | - |
| 21.08.2025 | 26,80 | 27,90 | 26,60 | 27,20 | 1,87% | - |
| 20.08.2025 | 27,20 | 27,60 | 26,30 | 26,70 | -2,55% | - |
| 19.08.2025 | 26,80 | 27,50 | 25,70 | 27,40 | 2,24% | - |
| 18.08.2025 | 26,20 | 26,80 | 25,70 | 26,80 | 2,29% | - |
| 15.08.2025 | 26,40 | 26,40 | 25,70 | 26,20 | -0,38% | 200,00 |
| 14.08.2025 | 26,50 | 26,50 | 25,80 | 26,30 | -0,38% | - |
| 13.08.2025 | 25,40 | 26,50 | 25,20 | 26,40 | 3,94% | - |
| 12.08.2025 | 24,70 | 25,60 | 24,40 | 25,40 | 3,25% | - |
| 11.08.2025 | 24,20 | 24,80 | 24,10 | 24,60 | 1,65% | - |
| 08.08.2025 | 23,30 | 24,40 | 23,30 | 24,20 | 3,42% | - |
| 07.08.2025 | 22,70 | 23,60 | 22,60 | 23,40 | 2,63% | - |
| 06.08.2025 | 23,00 | 24,40 | 22,40 | 22,80 | -0,87% | - |
| 05.08.2025 | 23,60 | 25,90 | 22,80 | 23,00 | -1,71% | - |
| 04.08.2025 | 22,70 | 24,70 | 22,70 | 23,40 | 3,54% | - |
| 01.08.2025 | 23,00 | 23,00 | 22,10 | 22,60 | -2,59% | - |
| 31.07.2025 | 24,40 | 24,40 | 23,10 | 23,20 | -4,92% | - |
| 30.07.2025 | 24,60 | 25,10 | 24,40 | 24,40 | 0,83% | - |
| 29.07.2025 | 25,10 | 25,30 | 24,20 | 24,20 | -3,20% | - |
| 28.07.2025 | 25,20 | 25,50 | 24,60 | 25,00 | 0,81% | - |
| 25.07.2025 | 25,20 | 25,50 | 24,60 | 24,80 | -0,80% | - |
| 24.07.2025 | 25,20 | 25,70 | 24,90 | 25,00 | -1,19% | - |
| 23.07.2025 | 25,00 | 26,50 | 25,00 | 25,30 | 2,02% | - |
| 22.07.2025 | 24,90 | 25,40 | 24,70 | 24,80 | -0,40% | - |
| 21.07.2025 | 25,30 | 25,70 | 24,60 | 24,90 | -1,58% | - |
| 18.07.2025 | 25,70 | 25,90 | 25,20 | 25,30 | -1,17% | - |
| 17.07.2025 | 26,30 | 26,60 | 25,60 | 25,60 | -2,29% | - |
| 16.07.2025 | 26,10 | 26,90 | 25,70 | 26,20 | -0,38% | - |
| 15.07.2025 | 27,10 | 27,30 | 26,30 | 26,30 | -1,13% | - |
| 14.07.2025 | 26,10 | 27,20 | 26,00 | 26,60 | 1,14% | - |
| 11.07.2025 | 26,60 | 26,70 | 25,80 | 26,30 | -1,13% | - |
| 10.07.2025 | 26,60 | 27,30 | 26,40 | 26,60 | -0,75% | - |
| 09.07.2025 | 25,60 | 26,90 | 25,60 | 26,80 | 4,28% | - |
| 08.07.2025 | 25,60 | 26,10 | 25,00 | 25,70 | 0,78% | - |
| 07.07.2025 | 24,10 | 26,10 | 24,00 | 25,50 | 8,51% | - |
| 04.07.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -1,67% | - |
| 03.07.2025 | 23,80 | 24,60 | 23,70 | 23,90 | 1,27% | - |
| 02.07.2025 | 22,80 | 23,80 | 22,50 | 23,60 | 4,42% | - |
| 01.07.2025 | 21,70 | 22,80 | 21,40 | 22,60 | 4,63% | - |
| 30.06.2025 | 22,00 | 22,30 | 21,60 | 21,60 | -1,37% | - |
| 27.06.2025 | 21,50 | 22,00 | 21,30 | 21,90 | 2,34% | - |
| 26.06.2025 | 20,80 | 21,50 | 20,80 | 21,40 | 0,94% | - |
| 25.06.2025 | 20,80 | 21,80 | 20,80 | 21,20 | -0,47% | - |
| 24.06.2025 | 20,80 | 21,70 | 20,80 | 21,30 | 0,95% | - |
| 23.06.2025 | 20,20 | 21,10 | 20,20 | 21,10 | 1,93% | - |
| 20.06.2025 | 20,70 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 19.06.2025 | 20,80 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 18.06.2025 | 20,80 | 21,40 | 20,80 | 20,90 | -1,88% | - |
| 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% | - |