28,900€
2,48%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 28,20 | 28,20 | 27,50 | 27,90 | -0,71% | - |
| 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% | - |
| 27.05.2026 | 29,00 | 29,90 | 28,20 | 28,20 | -2,76% | - |
| 26.05.2026 | 28,80 | 29,30 | 28,20 | 29,00 | 0,35% | - |
| 25.05.2026 | 28,80 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 22.05.2026 | 28,90 | 29,30 | 28,30 | 28,70 | -0,35% | - |
| 21.05.2026 | 29,10 | 29,30 | 27,90 | 28,80 | -1,03% | - |
| 20.05.2026 | 29,20 | 30,00 | 29,00 | 29,10 | -0,68% | 1.200,00 |
| 19.05.2026 | 29,40 | 30,00 | 28,80 | 29,30 | 0,00% | - |
| 18.05.2026 | 29,30 | 30,70 | 29,30 | 29,30 | -1,01% | - |
| 15.05.2026 | 31,00 | 31,40 | 28,50 | 29,60 | -4,52% | - |
| 14.05.2026 | 30,20 | 31,70 | 30,10 | 31,00 | 2,99% | - |
| 13.05.2026 | 31,20 | 31,70 | 30,00 | 30,10 | -3,22% | 1.350,00 |
| 12.05.2026 | 30,80 | 31,80 | 30,60 | 31,10 | 0,65% | - |
| 11.05.2026 | 34,00 | 34,40 | 29,80 | 30,90 | -9,12% | 1.600,00 |
| 08.05.2026 | 36,80 | 37,40 | 33,10 | 34,00 | -7,86% | - |
| 07.05.2026 | 45,60 | 46,70 | 36,50 | 36,90 | -25,30% | - |
| 06.05.2026 | 48,00 | 49,90 | 48,00 | 49,40 | 2,49% | - |
| 05.05.2026 | 46,90 | 48,80 | 46,80 | 48,20 | 2,99% | - |
| 04.05.2026 | 46,80 | 47,80 | 46,10 | 46,80 | 3,31% | - |
| 30.04.2026 | 44,80 | 46,00 | 43,90 | 45,30 | 0,44% | - |
| 29.04.2026 | 46,40 | 46,60 | 43,80 | 45,10 | -2,80% | - |
| 28.04.2026 | 48,00 | 48,60 | 44,30 | 46,40 | -2,93% | - |
| 27.04.2026 | 47,00 | 48,20 | 46,80 | 47,80 | 1,27% | 4.800,00 |
| 24.04.2026 | 46,80 | 47,50 | 46,30 | 47,20 | 1,29% | - |
| 23.04.2026 | 45,80 | 46,80 | 45,80 | 46,60 | 1,08% | - |
| 22.04.2026 | 46,20 | 47,20 | 45,70 | 46,10 | -0,22% | - |
| 21.04.2026 | 48,00 | 48,70 | 46,10 | 46,20 | -3,55% | - |
| 20.04.2026 | 48,20 | 49,40 | 47,60 | 47,90 | -1,44% | 7.830,00 |
| 17.04.2026 | 45,80 | 48,70 | 45,70 | 48,60 | 6,35% | - |
| 16.04.2026 | 46,60 | 47,00 | 45,30 | 45,70 | -1,30% | - |
| 15.04.2026 | 49,95 | 50,15 | 46,10 | 46,30 | -7,40% | 1.380,00 |
| 14.04.2026 | 50,50 | 51,00 | 49,70 | 50,00 | -1,48% | - |
| 13.04.2026 | 49,40 | 51,25 | 49,20 | 50,75 | 2,94% | - |
| 10.04.2026 | 50,40 | 50,75 | 49,10 | 49,30 | -2,86% | - |
| 09.04.2026 | 50,40 | 50,75 | 49,40 | 50,75 | 1,00% | 720,00 |
| 08.04.2026 | 48,80 | 51,25 | 48,50 | 50,25 | 4,69% | 2.240,00 |
| 07.04.2026 | 47,60 | 48,20 | 46,80 | 48,00 | -0,41% | - |
| 02.04.2026 | 47,00 | 48,20 | 45,50 | 48,20 | 1,90% | - |
| 01.04.2026 | 48,00 | 49,00 | 47,10 | 47,30 | -1,25% | 1.080,00 |
| 31.03.2026 | 47,00 | 48,40 | 46,40 | 47,90 | 3,23% | - |
| 30.03.2026 | 46,80 | 47,60 | 45,90 | 46,40 | -1,28% | - |
| 27.03.2026 | 48,30 | 48,60 | 46,10 | 47,00 | -2,89% | 775,00 |
| 26.03.2026 | 49,20 | 49,70 | 48,10 | 48,40 | -1,83% | - |
| 25.03.2026 | 48,00 | 49,50 | 47,80 | 49,30 | 3,14% | - |
| 24.03.2026 | 46,30 | 48,10 | 45,10 | 47,80 | 3,69% | - |
| 23.03.2026 | 43,50 | 46,80 | 43,30 | 46,10 | 4,77% | - |
| 20.03.2026 | 45,20 | 45,50 | 43,30 | 44,00 | -2,65% | - |
| 19.03.2026 | 45,70 | 46,40 | 44,90 | 45,20 | -0,88% | - |
| 18.03.2026 | 45,90 | 47,00 | 44,80 | 45,60 | 0,00% | - |
| 17.03.2026 | 44,10 | 45,70 | 44,10 | 45,60 | 2,70% | - |
| 16.03.2026 | 43,60 | 44,80 | 43,40 | 44,40 | 2,30% | - |
| 13.03.2026 | 42,50 | 43,50 | 42,20 | 43,40 | 1,88% | - |
| 12.03.2026 | 43,00 | 43,50 | 42,00 | 42,60 | -1,39% | - |
| 11.03.2026 | 43,70 | 43,80 | 42,30 | 43,20 | -0,69% | - |
| 10.03.2026 | 41,90 | 44,20 | 41,20 | 43,50 | 4,07% | - |
| 09.03.2026 | 40,80 | 42,10 | 39,30 | 41,80 | 0,97% | - |
| 06.03.2026 | 42,80 | 42,90 | 40,70 | 41,40 | -3,27% | - |
| 05.03.2026 | 44,60 | 44,80 | 41,70 | 42,80 | -4,25% | - |
| 04.03.2026 | 44,70 | 45,50 | 44,60 | 44,70 | -0,67% | - |
| 03.03.2026 | 46,40 | 46,60 | 44,20 | 45,00 | -3,64% | - |
| 02.03.2026 | 46,00 | 47,00 | 45,50 | 46,70 | 1,08% | - |
| 27.02.2026 | 46,10 | 47,10 | 45,60 | 46,20 | -0,22% | - |
| 26.02.2026 | 44,80 | 47,00 | 44,80 | 46,30 | 2,89% | - |
| 25.02.2026 | 43,60 | 45,00 | 43,60 | 45,00 | 2,97% | - |
| 24.02.2026 | 43,80 | 44,30 | 43,00 | 43,70 | -0,23% | - |
| 23.02.2026 | 45,20 | 45,70 | 42,70 | 43,80 | -2,23% | 7.752,00 |
| 20.02.2026 | 44,20 | 44,90 | 43,60 | 44,80 | 1,36% | - |
| 19.02.2026 | 43,30 | 44,20 | 42,70 | 44,20 | 1,84% | - |
| 18.02.2026 | 44,20 | 44,50 | 42,80 | 43,40 | -1,81% | - |
| 17.02.2026 | 44,00 | 45,20 | 43,80 | 44,20 | 0,23% | - |
| 16.02.2026 | 44,10 | 44,30 | 44,10 | 44,10 | 0,23% | - |
| 13.02.2026 | 43,20 | 44,40 | 43,00 | 44,00 | 2,33% | - |
| 12.02.2026 | 42,60 | 44,50 | 42,50 | 43,00 | -0,92% | - |
| 11.02.2026 | 43,50 | 44,10 | 43,20 | 43,40 | -0,23% | - |
| 10.02.2026 | 43,50 | 44,10 | 43,20 | 43,50 | 0,00% | - |