21,400€
5,94%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2025 | 20,20 | 21,60 | 20,20 | 21,50 | 3,86% | - |
| 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% | - |
| 24.01.2025 | 20,90 | 21,00 | 20,25 | 20,90 | -0,48% | - |
| 23.01.2025 | 20,90 | 21,00 | 20,40 | 21,00 | 0,48% | - |
| 22.01.2025 | 20,70 | 21,00 | 20,25 | 20,90 | 1,46% | - |
| 21.01.2025 | 20,20 | 20,80 | 20,10 | 20,60 | 1,98% | - |
| 20.01.2025 | 20,20 | 20,35 | 20,10 | 20,20 | -0,25% | - |
| 17.01.2025 | 20,35 | 20,60 | 20,10 | 20,25 | -0,25% | - |
| 16.01.2025 | 20,35 | 20,50 | 20,10 | 20,30 | 0,25% | - |
| 15.01.2025 | 19,80 | 20,30 | 19,75 | 20,25 | 2,79% | - |
| 14.01.2025 | 19,80 | 20,00 | 19,20 | 19,70 | -0,76% | - |
| 13.01.2025 | 19,45 | 19,90 | 19,40 | 19,85 | 1,53% | - |
| 10.01.2025 | 20,80 | 21,15 | 19,45 | 19,55 | -6,01% | - |
| 09.01.2025 | 20,90 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 08.01.2025 | 20,00 | 21,00 | 19,60 | 20,80 | 4,00% | - |
| 07.01.2025 | 19,75 | 20,20 | 19,65 | 20,00 | 0,76% | - |
| 06.01.2025 | 19,90 | 20,15 | 19,60 | 19,85 | -0,25% | - |
| 03.01.2025 | 20,20 | 20,20 | 19,85 | 19,90 | -1,73% | - |