34,000€
3,66%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 32,90 | 34,40 | 32,60 | 34,00 | 2,72% | - |
| 13.10.2026 | 33,60 | 33,80 | 33,00 | 33,10 | -0,90% | - |
| 12.10.2026 | 34,20 | 34,50 | 33,30 | 33,40 | -2,34% | - |
| 09.10.2026 | 33,40 | 35,10 | 33,30 | 34,20 | 3,32% | - |
| 08.10.2026 | 33,60 | 33,70 | 32,90 | 33,10 | -1,49% | - |
| 07.10.2026 | 32,60 | 33,80 | 32,30 | 33,60 | 3,07% | - |
| 06.10.2026 | 33,20 | 33,60 | 32,30 | 32,60 | -1,81% | - |
| 05.10.2026 | 33,20 | 34,00 | 33,00 | 33,20 | 0,30% | - |
| 02.10.2026 | 32,00 | 33,40 | 31,90 | 33,10 | 3,44% | - |
| 01.10.2026 | 31,70 | 32,40 | 31,20 | 32,00 | 1,59% | - |
| 30.09.2026 | 31,40 | 31,60 | 31,00 | 31,50 | 0,96% | - |
| 29.09.2026 | 31,40 | 31,60 | 30,60 | 31,20 | -1,27% | - |
| 28.09.2026 | 30,20 | 31,60 | 30,00 | 31,60 | 4,29% | - |
| 25.09.2026 | 29,90 | 30,30 | 29,50 | 30,30 | 1,68% | - |
| 24.09.2026 | 29,90 | 30,40 | 29,10 | 29,80 | -0,67% | - |
| 23.09.2026 | 30,80 | 31,20 | 29,90 | 30,00 | -2,91% | - |
| 22.09.2026 | 30,20 | 31,10 | 30,10 | 30,90 | 1,98% | - |
| 21.09.2026 | 30,20 | 30,90 | 29,90 | 30,30 | 0,33% | - |
| 18.09.2026 | 30,10 | 30,50 | 29,80 | 30,20 | 0,67% | - |
| 17.09.2026 | 31,00 | 31,20 | 30,00 | 30,00 | -3,54% | - |
| 16.09.2026 | 30,40 | 31,20 | 30,30 | 31,10 | 1,97% | - |
| 15.09.2026 | 31,00 | 31,20 | 30,30 | 30,50 | -1,93% | - |
| 14.09.2026 | 30,80 | 31,60 | 30,70 | 31,10 | 1,30% | - |
| 11.09.2026 | 31,60 | 32,60 | 30,60 | 30,70 | -2,54% | - |
| 10.09.2026 | 31,80 | 31,80 | 31,20 | 31,50 | -0,32% | - |
| 09.09.2026 | 32,10 | 32,60 | 31,60 | 31,60 | -1,56% | - |
| 08.09.2026 | 32,50 | 32,80 | 31,90 | 32,10 | -1,83% | - |
| 07.09.2026 | 32,80 | 32,90 | 32,70 | 32,70 | -0,91% | - |
| 04.09.2026 | 33,20 | 33,60 | 32,70 | 33,00 | -0,60% | - |
| 03.09.2026 | 34,40 | 34,80 | 32,90 | 33,20 | -3,49% | - |
| 02.09.2026 | 33,00 | 35,00 | 32,50 | 34,40 | 4,56% | - |
| 01.09.2026 | 32,60 | 33,10 | 31,60 | 32,90 | 1,54% | - |
| 31.08.2026 | 32,40 | 32,70 | 31,90 | 32,40 | -0,31% | - |
| 28.08.2026 | 31,20 | 33,40 | 31,00 | 32,50 | 4,17% | - |
| 27.08.2026 | 32,90 | 33,70 | 30,20 | 31,20 | 0,97% | - |
| 26.08.2026 | 30,80 | 31,50 | 30,70 | 30,90 | 0,32% | - |
| 25.08.2026 | 30,30 | 30,90 | 30,20 | 30,80 | 1,65% | - |
| 24.08.2026 | 31,10 | 31,30 | 30,20 | 30,30 | -2,26% | - |
| 21.08.2026 | 30,10 | 31,20 | 29,80 | 31,00 | 2,99% | - |
| 20.08.2026 | 30,40 | 30,80 | 29,70 | 30,10 | -0,66% | - |
| 19.08.2026 | 29,90 | 31,10 | 29,90 | 30,30 | 1,00% | - |
| 18.08.2026 | 29,90 | 30,40 | 29,80 | 30,00 | 1,01% | - |
| 17.08.2026 | 29,70 | 30,10 | 29,10 | 29,70 | -0,34% | - |
| 14.08.2026 | 29,50 | 30,00 | 29,20 | 29,80 | 1,36% | - |
| 13.08.2026 | 29,30 | 29,90 | 29,30 | 29,40 | 0,00% | - |
| 12.08.2026 | 29,50 | 30,10 | 28,80 | 29,40 | -1,34% | - |
| 11.08.2026 | 29,60 | 30,30 | 29,40 | 29,80 | 0,34% | - |
| 10.08.2026 | 29,70 | 30,30 | 28,60 | 29,70 | 0,00% | - |
| 07.08.2026 | 30,80 | 31,20 | 29,70 | 29,70 | -3,88% | - |
| 06.08.2026 | 31,20 | 32,00 | 30,60 | 30,90 | -0,96% | - |
| 05.08.2026 | 31,80 | 32,30 | 30,60 | 31,20 | -1,89% | - |
| 04.08.2026 | 32,40 | 32,70 | 31,50 | 31,80 | -1,55% | - |
| 03.08.2026 | 31,70 | 32,30 | 31,50 | 32,30 | 2,54% | - |
| 31.07.2026 | 31,80 | 31,90 | 30,80 | 31,50 | 0,00% | 1.200,00 |
| 30.07.2026 | 32,30 | 32,50 | 31,30 | 31,50 | -1,87% | - |
| 29.07.2026 | 31,80 | 32,50 | 31,60 | 32,10 | 0,63% | - |
| 28.07.2026 | 31,00 | 32,70 | 30,90 | 31,90 | 2,90% | - |
| 27.07.2026 | 30,10 | 31,10 | 29,90 | 31,00 | 3,68% | - |
| 24.07.2026 | 29,90 | 30,30 | 29,60 | 29,90 | 0,00% | - |
| 23.07.2026 | 29,20 | 30,10 | 29,00 | 29,90 | 0,34% | - |
| 22.07.2026 | 29,70 | 30,10 | 29,50 | 29,80 | 0,34% | - |
| 21.07.2026 | 29,10 | 29,70 | 28,70 | 29,70 | 2,77% | - |
| 20.07.2026 | 29,10 | 29,40 | 28,50 | 28,90 | -0,69% | - |
| 17.07.2026 | 30,00 | 30,60 | 29,10 | 29,10 | -3,32% | - |
| 16.07.2026 | 29,40 | 30,50 | 29,20 | 30,10 | 2,03% | - |
| 15.07.2026 | 28,90 | 29,70 | 28,80 | 29,50 | 2,08% | - |
| 14.07.2026 | 28,90 | 29,30 | 28,30 | 28,90 | -0,34% | - |
| 13.07.2026 | 27,60 | 29,00 | 26,70 | 29,00 | 2,47% | - |
| 10.07.2026 | 28,30 | 28,90 | 27,90 | 28,30 | 0,00% | - |
| 09.07.2026 | 28,50 | 28,90 | 28,30 | 28,30 | -1,39% | - |
| 08.07.2026 | 29,00 | 29,20 | 27,90 | 28,70 | -1,37% | - |
| 07.07.2026 | 29,90 | 30,30 | 28,90 | 29,10 | -2,68% | - |
| 06.07.2026 | 29,20 | 30,10 | 28,50 | 29,90 | 2,75% | - |
| 03.07.2026 | 29,10 | 29,10 | 29,00 | 29,10 | 0,00% | - |
| 02.07.2026 | 28,20 | 29,10 | 27,50 | 29,10 | 3,56% | - |
| 01.07.2026 | 27,50 | 28,40 | 27,30 | 28,10 | 2,18% | - |
| 30.06.2026 | 27,90 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 29.06.2026 | 27,90 | 28,40 | 27,50 | 27,90 | 0,36% | - |
| 26.06.2026 | 27,90 | 28,20 | 27,20 | 27,80 | -0,36% | - |
| 25.06.2026 | 27,50 | 28,20 | 27,50 | 27,90 | 0,72% | - |
| 24.06.2026 | 26,90 | 28,30 | 26,80 | 27,70 | 2,21% | - |
| 23.06.2026 | 27,10 | 27,70 | 26,90 | 27,10 | 0,00% | - |
| 22.06.2026 | 27,80 | 28,00 | 27,10 | 27,10 | -1,09% | - |
| 19.06.2026 | 27,70 | 27,80 | 27,40 | 27,40 | -0,36% | - |
| 18.06.2026 | 26,90 | 27,70 | 26,80 | 27,50 | 2,23% | - |
| 17.06.2026 | 27,50 | 27,80 | 26,70 | 26,90 | -2,18% | 420,00 |
| 16.06.2026 | 27,90 | 28,20 | 27,10 | 27,50 | -1,43% | - |
| 15.06.2026 | 27,40 | 27,90 | 27,20 | 27,90 | 2,20% | - |
| 12.06.2026 | 27,10 | 27,80 | 27,00 | 27,30 | 0,74% | - |
| 11.06.2026 | 27,10 | 27,60 | 26,80 | 27,10 | 0,00% | - |
| 10.06.2026 | 28,30 | 28,40 | 27,10 | 27,10 | -4,24% | - |
| 09.06.2026 | 27,50 | 28,30 | 27,50 | 28,30 | 2,91% | - |
| 08.06.2026 | 28,10 | 28,80 | 27,30 | 27,50 | -3,85% | - |
| 05.06.2026 | 28,50 | 29,00 | 28,20 | 28,60 | 0,35% | - |
| 04.06.2026 | 27,40 | 29,20 | 27,30 | 28,50 | 5,56% | 115,00 |
| 03.06.2026 | 24,80 | 27,30 | 24,70 | 27,00 | 10,20% | 95,00 |
| 02.06.2026 | 25,50 | 25,70 | 24,30 | 24,50 | -4,67% | - |
| 01.06.2026 | 26,50 | 26,60 | 25,10 | 25,70 | -2,28% | - |
| 29.05.2026 | 27,30 | 27,40 | 26,30 | 26,30 | -4,36% | - |
| 28.05.2026 | 28,30 | 28,60 | 27,30 | 27,50 | -2,48% | - |