17,700€
-1,67%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,20 | 18,30 | 17,45 | 17,70 | -3,28% | - |
| 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% | - |
| 02.01.2025 | 20,35 | 20,70 | 20,05 | 20,25 | 0,75% | - |
| 30.12.2024 | 19,70 | 20,20 | 19,70 | 20,10 | -0,74% | - |
| 27.12.2024 | 20,70 | 20,80 | 20,05 | 20,25 | -2,64% | - |
| 23.12.2024 | 20,40 | 21,40 | 20,40 | 20,80 | 0,00% | - |
| 20.12.2024 | 20,80 | 21,40 | 20,50 | 20,80 | -0,48% | - |
| 19.12.2024 | 20,50 | 21,00 | 20,40 | 20,90 | 1,46% | - |
| 18.12.2024 | 20,80 | 21,60 | 20,40 | 20,60 | -3,29% | - |
| 17.12.2024 | 21,00 | 21,80 | 21,00 | 21,30 | -1,39% | - |
| 16.12.2024 | 21,20 | 21,80 | 21,10 | 21,60 | 0,00% | - |
| 13.12.2024 | 22,40 | 23,20 | 21,60 | 21,60 | -5,26% | - |
| 12.12.2024 | 22,80 | 23,30 | 22,70 | 22,80 | 0,00% | - |
| 11.12.2024 | 22,00 | 22,90 | 21,90 | 22,80 | 3,64% | - |
| 10.12.2024 | 21,60 | 22,20 | 21,60 | 22,00 | -0,45% | - |
| 09.12.2024 | 21,60 | 22,30 | 21,60 | 22,10 | 0,45% | - |
| 06.12.2024 | 21,70 | 22,20 | 21,60 | 22,00 | 1,85% | - |
| 05.12.2024 | 22,40 | 22,60 | 21,60 | 21,60 | -3,57% | - |
| 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% | - |