33,600€
5,66%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,40 | 33,20 | 32,00 | 32,80 | 3,14% | - |
| 14.10.2025 | 31,60 | 32,50 | 31,50 | 31,80 | 0,63% | - |
| 13.10.2025 | 31,30 | 32,20 | 31,30 | 31,60 | 2,60% | - |
| 10.10.2025 | 32,40 | 32,50 | 30,80 | 30,80 | -3,45% | - |
| 09.10.2025 | 32,00 | 32,20 | 31,80 | 31,90 | 1,59% | - |
| 08.10.2025 | 32,40 | 32,80 | 31,40 | 31,40 | -2,48% | - |
| 07.10.2025 | 32,40 | 32,80 | 31,60 | 32,20 | 0,63% | - |
| 06.10.2025 | 32,80 | 33,40 | 32,00 | 32,00 | -1,23% | - |
| 03.10.2025 | 33,40 | 34,00 | 32,40 | 32,40 | -4,71% | - |
| 02.10.2025 | 34,80 | 34,80 | 33,80 | 34,00 | -2,02% | - |
| 01.10.2025 | 34,20 | 35,20 | 34,10 | 34,70 | 0,58% | - |
| 30.09.2025 | 33,50 | 34,60 | 33,50 | 34,50 | 5,18% | - |
| 29.09.2025 | 33,00 | 33,40 | 32,70 | 32,80 | -0,91% | - |
| 26.09.2025 | 32,60 | 33,20 | 32,50 | 33,10 | 1,22% | - |
| 25.09.2025 | 32,70 | 33,00 | 32,20 | 32,70 | 0,31% | - |
| 24.09.2025 | 32,70 | 33,10 | 32,30 | 32,60 | 0,62% | - |
| 23.09.2025 | 32,60 | 33,10 | 32,30 | 32,40 | -0,31% | - |
| 22.09.2025 | 33,90 | 33,90 | 32,10 | 32,50 | -4,69% | - |
| 19.09.2025 | 34,30 | 35,00 | 34,10 | 34,10 | 0,89% | - |
| 18.09.2025 | 32,90 | 34,20 | 32,70 | 33,80 | 3,05% | - |
| 17.09.2025 | 33,00 | 33,40 | 32,60 | 32,80 | -0,30% | - |
| 16.09.2025 | 34,00 | 34,10 | 32,90 | 32,90 | -2,08% | - |
| 15.09.2025 | 33,80 | 34,40 | 33,60 | 33,60 | -1,75% | - |
| 12.09.2025 | 34,90 | 35,10 | 34,10 | 34,20 | -2,56% | - |
| 11.09.2025 | 35,20 | 35,60 | 34,70 | 35,10 | -0,28% | - |
| 10.09.2025 | 35,20 | 35,20 | 35,10 | 35,20 | 2,92% | - |
| 09.09.2025 | 33,60 | 35,40 | 33,50 | 34,20 | 3,64% | - |
| 08.09.2025 | 33,70 | 34,00 | 33,00 | 33,00 | -2,08% | - |
| 05.09.2025 | 33,50 | 34,00 | 33,10 | 33,70 | 0,60% | - |
| 04.09.2025 | 32,80 | 34,20 | 32,40 | 33,50 | 6,01% | - |
| 03.09.2025 | 31,40 | 32,70 | 31,30 | 31,60 | 0,32% | - |
| 02.09.2025 | 31,60 | 31,70 | 29,70 | 31,50 | -0,63% | - |
| 01.09.2025 | 31,60 | 31,70 | 31,50 | 31,70 | 0,00% | 80,00 |
| 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% | - |