21,800€
0,93%
Echtzeit-Aktienkurs Phibro Animal Health Corp
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,10 | 23,00 | 21,80 | 22,40 | 0,90% | - |
| 03.12.2024 | 22,00 | 22,80 | 21,90 | 22,20 | -0,89% | - |
| 02.12.2024 | 21,60 | 22,60 | 21,60 | 22,40 | 1,36% | - |
| 29.11.2024 | 22,00 | 22,50 | 22,00 | 22,10 | -1,78% | - |
| 28.11.2024 | 21,80 | 22,50 | 21,80 | 22,50 | 0,45% | - |
| 27.11.2024 | 22,70 | 22,70 | 22,00 | 22,40 | -0,88% | - |
| 26.11.2024 | 23,00 | 23,20 | 22,60 | 22,60 | -1,74% | - |
| 25.11.2024 | 22,40 | 23,20 | 22,40 | 23,00 | 0,88% | - |
| 22.11.2024 | 22,20 | 23,40 | 22,20 | 22,80 | 0,88% | - |
| 21.11.2024 | 22,10 | 22,90 | 22,10 | 22,60 | 1,80% | - |
| 20.11.2024 | 22,50 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 19.11.2024 | 22,20 | 22,80 | 22,20 | 22,40 | -1,75% | - |
| 18.11.2024 | 23,30 | 23,30 | 22,50 | 22,80 | -1,72% | - |
| 15.11.2024 | 23,40 | 23,70 | 23,00 | 23,20 | -1,69% | - |
| 14.11.2024 | 23,90 | 24,20 | 23,00 | 23,60 | -1,67% | - |
| 13.11.2024 | 23,50 | 24,10 | 23,50 | 24,00 | 1,69% | - |
| 12.11.2024 | 24,00 | 24,40 | 23,00 | 23,60 | -1,67% | - |
| 11.11.2024 | 22,40 | 24,10 | 22,40 | 24,00 | 8,11% | - |
| 08.11.2024 | 21,20 | 22,40 | 21,20 | 22,20 | 1,83% | - |
| 07.11.2024 | 21,50 | 22,40 | 21,50 | 21,80 | 1,87% | - |
| 06.11.2024 | 21,60 | 22,90 | 21,40 | 21,40 | 1,90% | - |
| 05.11.2024 | 20,50 | 21,25 | 20,25 | 21,00 | 1,94% | - |
| 04.11.2024 | 20,80 | 21,60 | 20,50 | 20,60 | -5,50% | - |
| 01.11.2024 | 21,30 | 21,80 | 21,10 | 21,80 | 2,83% | - |
| 31.10.2024 | 21,90 | 21,90 | 21,20 | 21,20 | -2,30% | - |
| 30.10.2024 | 21,20 | 22,00 | 21,20 | 21,70 | 0,00% | - |
| 29.10.2024 | 21,40 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 28.10.2024 | 21,90 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 25.10.2024 | 21,20 | 21,90 | 21,20 | 21,70 | 0,46% | - |
| 24.10.2024 | 21,60 | 22,30 | 21,40 | 21,60 | -2,26% | - |
| 23.10.2024 | 21,80 | 22,70 | 21,80 | 22,10 | -1,34% | - |
| 22.10.2024 | 21,80 | 22,40 | 21,70 | 22,40 | 2,28% | - |
| 21.10.2024 | 22,10 | 22,30 | 21,80 | 21,90 | -1,35% | - |
| 18.10.2024 | 22,50 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 17.10.2024 | 22,40 | 23,10 | 22,40 | 22,40 | -1,75% | - |
| 16.10.2024 | 22,30 | 23,00 | 22,10 | 22,80 | 2,70% | - |
| 15.10.2024 | 22,30 | 22,60 | 22,00 | 22,20 | -0,45% | - |
| 14.10.2024 | 21,50 | 22,30 | 21,50 | 22,30 | 3,72% | - |
| 11.10.2024 | 20,90 | 22,00 | 20,80 | 21,50 | 2,38% | - |
| 10.10.2024 | 20,20 | 21,00 | 20,00 | 21,00 | 3,45% | - |
| 09.10.2024 | 19,60 | 20,40 | 19,60 | 20,30 | 1,25% | - |
| 08.10.2024 | 18,95 | 20,40 | 18,95 | 20,05 | 5,25% | - |
| 07.10.2024 | 19,00 | 20,00 | 18,95 | 19,05 | -1,80% | - |
| 04.10.2024 | 19,15 | 19,60 | 19,10 | 19,40 | 1,31% | - |
| 03.10.2024 | 19,30 | 19,75 | 19,00 | 19,15 | -2,79% | - |
| 02.10.2024 | 19,95 | 20,05 | 19,20 | 19,70 | -1,01% | - |
| 01.10.2024 | 19,80 | 20,65 | 19,80 | 19,90 | -1,73% | - |
| 30.09.2024 | 19,80 | 20,50 | 19,25 | 20,25 | 2,02% | - |
| 27.09.2024 | 19,40 | 20,00 | 19,30 | 19,85 | 0,00% | - |
| 26.09.2024 | 19,50 | 20,05 | 19,50 | 19,85 | 0,00% | - |
| 25.09.2024 | 19,60 | 19,95 | 18,90 | 19,85 | 0,76% | - |
| 24.09.2024 | 19,40 | 20,10 | 18,95 | 19,70 | -0,76% | - |
| 23.09.2024 | 20,10 | 20,15 | 19,40 | 19,85 | -1,00% | - |
| 20.09.2024 | 20,00 | 20,40 | 20,00 | 20,05 | -0,25% | - |
| 19.09.2024 | 20,15 | 20,50 | 19,15 | 20,10 | 1,01% | - |
| 18.09.2024 | 20,20 | 20,40 | 19,85 | 19,90 | -1,00% | - |
| 17.09.2024 | 18,90 | 20,85 | 18,90 | 20,10 | 4,15% | - |
| 16.09.2024 | 19,95 | 20,35 | 19,00 | 19,30 | -2,77% | - |
| 13.09.2024 | 18,80 | 19,90 | 18,80 | 19,85 | 3,66% | - |
| 12.09.2024 | 18,20 | 19,40 | 18,20 | 19,15 | 3,23% | - |
| 11.09.2024 | 18,40 | 18,95 | 18,30 | 18,55 | -2,37% | - |
| 10.09.2024 | 18,50 | 19,00 | 18,25 | 19,00 | 2,15% | - |
| 09.09.2024 | 17,55 | 18,95 | 17,55 | 18,60 | 5,98% | - |
| 06.09.2024 | 17,45 | 17,90 | 17,15 | 17,55 | 0,29% | - |
| 05.09.2024 | 17,65 | 17,95 | 17,40 | 17,50 | -1,41% | - |
| 04.09.2024 | 17,95 | 18,15 | 17,60 | 17,75 | -1,39% | - |
| 03.09.2024 | 18,60 | 19,35 | 17,90 | 18,00 | -5,26% | - |
| 02.09.2024 | 19,00 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 30.08.2024 | 19,00 | 20,15 | 18,80 | 19,00 | 0,00% | - |
| 29.08.2024 | 18,40 | 19,70 | 17,05 | 19,00 | 1,60% | - |
| 28.08.2024 | 18,90 | 19,20 | 18,50 | 18,70 | -0,80% | - |
| 27.08.2024 | 19,00 | 19,05 | 18,45 | 18,85 | -0,79% | - |
| 26.08.2024 | 18,80 | 19,15 | 18,50 | 19,00 | 1,60% | - |
| 23.08.2024 | 17,15 | 18,90 | 16,45 | 18,70 | 9,04% | - |
| 22.08.2024 | 16,50 | 17,50 | 16,45 | 17,15 | 3,94% | - |
| 21.08.2024 | 16,35 | 16,75 | 15,90 | 16,50 | 1,54% | - |
| 20.08.2024 | 16,60 | 17,05 | 16,10 | 16,25 | -1,81% | - |
| 19.08.2024 | 16,00 | 16,70 | 16,00 | 16,55 | 1,22% | - |
| 16.08.2024 | 16,10 | 17,00 | 16,10 | 16,35 | -0,61% | - |
| 15.08.2024 | 15,50 | 16,80 | 15,50 | 16,45 | 4,44% | - |
| 14.08.2024 | 16,30 | 16,85 | 15,75 | 15,75 | -3,08% | - |
| 13.08.2024 | 15,85 | 16,60 | 15,75 | 16,25 | 2,52% | - |
| 12.08.2024 | 16,10 | 16,20 | 15,50 | 15,85 | -1,86% | - |
| 09.08.2024 | 16,00 | 16,15 | 15,70 | 16,15 | 0,62% | - |
| 08.08.2024 | 15,55 | 16,20 | 15,45 | 16,05 | 3,22% | - |
| 07.08.2024 | 15,95 | 16,10 | 15,55 | 15,55 | -1,27% | - |
| 06.08.2024 | 16,00 | 16,05 | 15,50 | 15,75 | 0,00% | - |
| 05.08.2024 | 15,70 | 16,00 | 15,10 | 15,75 | -3,08% | - |
| 02.08.2024 | 17,05 | 17,05 | 16,00 | 16,25 | -5,25% | - |
| 01.08.2024 | 17,45 | 17,70 | 16,60 | 17,15 | -1,72% | - |
| 31.07.2024 | 17,05 | 17,85 | 17,00 | 17,45 | 2,65% | - |
| 30.07.2024 | 17,05 | 17,30 | 16,95 | 17,00 | 0,00% | - |
| 29.07.2024 | 17,10 | 17,70 | 17,00 | 17,00 | -2,02% | - |
| 26.07.2024 | 17,10 | 17,75 | 16,45 | 17,35 | 0,00% | - |
| 25.07.2024 | 17,35 | 17,80 | 16,90 | 17,35 | 0,29% | - |
| 24.07.2024 | 17,35 | 17,60 | 16,45 | 17,30 | -0,57% | - |
| 23.07.2024 | 17,35 | 17,60 | 16,40 | 17,40 | 0,00% | - |
| 22.07.2024 | 17,05 | 17,45 | 16,20 | 17,40 | 1,75% | - |
| 19.07.2024 | 17,30 | 17,70 | 17,00 | 17,10 | -0,87% | - |
| 18.07.2024 | 17,45 | 17,90 | 17,05 | 17,25 | -0,86% | - |