53,900$
-3,46%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 55,98 | 56,25 | 53,73 | 53,88 | -3,49% | 198.776,00 |
| 17.12.2024 | 56,21 | 56,90 | 55,29 | 55,83 | -0,94% | 217.683,00 |
| 16.12.2024 | 56,31 | 57,33 | 55,45 | 56,36 | -0,41% | 315.312,00 |
| 13.12.2024 | 56,24 | 56,85 | 55,66 | 56,59 | 0,05% | 229.635,00 |
| 12.12.2024 | 59,11 | 59,69 | 56,54 | 56,56 | -4,41% | 292.286,00 |
| 11.12.2024 | 58,41 | 60,91 | 57,25 | 59,17 | 0,02% | 253.931,00 |
| 10.12.2024 | 58,41 | 59,34 | 57,25 | 59,16 | 1,95% | 243.217,00 |
| 09.12.2024 | 57,22 | 58,80 | 56,33 | 58,03 | 1,86% | 276.116,00 |
| 06.12.2024 | 56,09 | 57,48 | 55,97 | 56,97 | 1,75% | 403.212,00 |
| 05.12.2024 | 56,71 | 57,08 | 55,80 | 55,99 | -1,53% | 300.670,00 |
| 04.12.2024 | 56,60 | 57,67 | 56,20 | 56,86 | -0,02% | 213.668,00 |
| 03.12.2024 | 57,89 | 58,11 | 56,13 | 56,87 | -1,73% | 247.715,00 |
| 02.12.2024 | 57,18 | 58,54 | 56,30 | 57,87 | 1,12% | 356.214,00 |
| 29.11.2024 | 59,33 | 59,33 | 56,71 | 57,23 | -3,64% | 224.908,00 |
| 27.11.2024 | 57,79 | 59,56 | 57,50 | 59,39 | 2,64% | 228.701,00 |
| 26.11.2024 | 58,14 | 58,83 | 56,59 | 57,86 | -1,33% | 191.264,00 |
| 25.11.2024 | 57,37 | 59,17 | 57,37 | 58,64 | 3,04% | 226.730,00 |
| 22.11.2024 | 56,45 | 57,14 | 55,99 | 56,91 | 2,01% | 131.831,00 |
| 21.11.2024 | 55,19 | 56,39 | 55,10 | 55,79 | 1,25% | 45.730,00 |
| 20.11.2024 | 55,36 | 56,24 | 54,48 | 55,10 | -1,06% | 288.491,00 |
| 19.11.2024 | 54,46 | 56,01 | 53,93 | 55,69 | 0,80% | 205.663,00 |
| 18.11.2024 | 56,73 | 57,20 | 54,85 | 55,25 | -2,35% | 233.890,00 |
| 15.11.2024 | 59,00 | 59,32 | 56,02 | 56,58 | -3,96% | 293.055,00 |
| 14.11.2024 | 59,80 | 59,91 | 58,01 | 58,91 | -1,60% | 219.409,00 |
| 13.11.2024 | 61,36 | 63,23 | 59,58 | 59,87 | -2,01% | 409.215,00 |
| 12.11.2024 | 61,66 | 62,91 | 60,72 | 61,10 | -1,21% | 299.777,00 |
| 11.11.2024 | 61,53 | 62,33 | 59,56 | 61,85 | 0,67% | 324.743,00 |
| 08.11.2024 | 61,58 | 62,27 | 57,80 | 61,44 | 5,24% | 348.422,00 |
| 07.11.2024 | 58,83 | 59,92 | 57,95 | 58,38 | -0,10% | 375.883,00 |
| 06.11.2024 | 59,04 | 60,14 | 57,71 | 58,44 | 1,97% | 328.627,00 |
| 05.11.2024 | 55,60 | 57,68 | 55,55 | 57,31 | 2,30% | 160.104,00 |
| 04.11.2024 | 58,05 | 58,05 | 55,80 | 56,02 | -3,73% | 741.398,00 |
| 01.11.2024 | 57,45 | 58,93 | 57,45 | 58,19 | 1,65% | 241.171,00 |
| 31.10.2024 | 58,16 | 58,47 | 57,12 | 57,25 | -2,16% | 110.518,00 |
| 30.10.2024 | 58,62 | 60,44 | 58,14 | 58,51 | -0,76% | 139.984,00 |
| 29.10.2024 | 57,39 | 59,25 | 57,12 | 58,96 | 1,78% | 123.001,00 |
| 28.10.2024 | 58,50 | 59,93 | 57,88 | 57,93 | -0,67% | 152.912,00 |
| 25.10.2024 | 60,69 | 61,15 | 58,16 | 58,32 | -1,62% | 155.461,00 |
| 24.10.2024 | 59,17 | 59,82 | 58,44 | 59,28 | 0,41% | 156.521,00 |
| 23.10.2024 | 60,07 | 60,07 | 58,40 | 59,04 | -1,73% | 251.726,00 |
| 22.10.2024 | 58,95 | 60,14 | 58,28 | 60,08 | 1,35% | 193.837,00 |
| 21.10.2024 | 60,31 | 60,35 | 59,18 | 59,28 | -1,71% | 127.829,00 |
| 18.10.2024 | 60,21 | 60,64 | 59,39 | 60,31 | 0,32% | 140.475,00 |
| 17.10.2024 | 60,14 | 60,70 | 59,07 | 60,12 | 0,77% | 137.529,00 |
| 16.10.2024 | 58,79 | 59,94 | 58,58 | 59,66 | 1,81% | 134.840,00 |
| 15.10.2024 | 58,51 | 59,43 | 57,75 | 58,60 | 0,17% | 165.001,00 |
| 14.10.2024 | 57,19 | 58,70 | 57,19 | 58,50 | 2,38% | 203.156,00 |
| 11.10.2024 | 56,10 | 57,46 | 55,95 | 57,14 | 3,80% | 114.560,00 |
| 10.10.2024 | 56,22 | 56,22 | 54,93 | 55,05 | -2,96% | 94.084,00 |
| 09.10.2024 | 56,76 | 57,74 | 56,66 | 56,73 | -0,11% | 222.898,00 |
| 08.10.2024 | 56,06 | 57,10 | 55,61 | 56,79 | 1,72% | 448.785,00 |
| 07.10.2024 | 57,70 | 57,77 | 55,67 | 55,83 | -3,46% | 118.173,00 |
| 04.10.2024 | 57,61 | 58,30 | 57,44 | 57,83 | 1,83% | 74.438,00 |
| 03.10.2024 | 57,27 | 57,69 | 56,62 | 56,79 | -1,34% | 114.536,00 |
| 02.10.2024 | 59,41 | 59,68 | 57,05 | 57,56 | -3,26% | 172.278,00 |
| 01.10.2024 | 59,68 | 59,68 | 58,56 | 59,50 | -0,32% | 134.665,00 |
| 30.09.2024 | 58,70 | 60,19 | 58,70 | 59,69 | 1,55% | 263.179,00 |
| 27.09.2024 | 58,58 | 59,08 | 58,00 | 58,78 | 0,70% | 184.636,00 |
| 26.09.2024 | 58,01 | 58,58 | 57,44 | 58,37 | 1,90% | 134.409,00 |
| 25.09.2024 | 58,55 | 58,83 | 57,10 | 57,28 | -2,12% | 262.751,00 |
| 24.09.2024 | 60,11 | 60,92 | 58,51 | 58,52 | -2,60% | 121.775,00 |
| 23.09.2024 | 59,45 | 60,54 | 59,45 | 60,08 | 0,70% | 477.572,00 |
| 20.09.2024 | 60,46 | 61,17 | 59,30 | 59,66 | -1,19% | 1.287.178,00 |
| 19.09.2024 | 62,06 | 62,11 | 60,09 | 60,38 | -1,10% | 224.631,00 |
| 18.09.2024 | 60,46 | 62,89 | 60,35 | 61,05 | 1,65% | 364.061,00 |
| 17.09.2024 | 57,05 | 61,73 | 57,00 | 60,06 | 6,87% | 505.111,00 |
| 16.09.2024 | 58,67 | 59,06 | 55,92 | 56,20 | -3,95% | 353.537,00 |
| 13.09.2024 | 56,82 | 58,78 | 56,28 | 58,51 | 4,20% | 662.735,00 |
| 12.09.2024 | 54,50 | 56,22 | 54,42 | 56,15 | 3,37% | 488.670,00 |
| 11.09.2024 | 53,51 | 55,56 | 52,53 | 54,32 | -2,09% | 606.870,00 |
| 10.09.2024 | 58,58 | 58,81 | 54,54 | 55,48 | -5,26% | 375.291,00 |
| 09.09.2024 | 60,23 | 60,30 | 57,83 | 58,56 | -3,22% | 465.977,00 |
| 06.09.2024 | 60,80 | 61,65 | 60,06 | 60,51 | -0,54% | 409.932,00 |
| 05.09.2024 | 63,10 | 63,72 | 60,51 | 60,84 | -3,34% | 390.090,00 |
| 04.09.2024 | 62,96 | 63,42 | 62,26 | 62,94 | 0,05% | 334.527,00 |
| 03.09.2024 | 63,43 | 63,60 | 61,82 | 62,91 | -1,32% | 464.324,00 |
| 30.08.2024 | 62,82 | 64,21 | 62,35 | 63,75 | 2,08% | 365.554,00 |
| 29.08.2024 | 63,35 | 63,51 | 62,03 | 62,45 | -0,43% | 509.526,00 |
| 28.08.2024 | 63,38 | 63,78 | 61,90 | 62,72 | -0,84% | 461.280,00 |
| 27.08.2024 | 63,38 | 63,61 | 61,91 | 63,25 | -0,14% | 367.137,00 |
| 26.08.2024 | 62,35 | 63,54 | 61,34 | 63,34 | 2,69% | 340.320,00 |
| 23.08.2024 | 61,01 | 62,00 | 60,34 | 61,68 | 1,87% | 102.520,00 |
| 22.08.2024 | 61,07 | 61,20 | 59,70 | 60,55 | -1,30% | 131.394,00 |
| 21.08.2024 | 61,50 | 61,50 | 60,30 | 61,35 | 0,26% | 239.643,00 |
| 20.08.2024 | 61,07 | 61,48 | 59,89 | 61,19 | -0,07% | 213.971,00 |
| 19.08.2024 | 60,17 | 61,58 | 59,56 | 61,23 | 2,02% | 230.166,00 |
| 16.08.2024 | 60,88 | 61,19 | 59,64 | 60,02 | -1,77% | 175.898,00 |
| 15.08.2024 | 60,14 | 61,19 | 58,84 | 61,10 | 3,21% | 178.442,00 |
| 14.08.2024 | 59,23 | 59,82 | 58,21 | 59,20 | 0,42% | 306.659,00 |
| 13.08.2024 | 59,62 | 59,84 | 58,82 | 58,95 | -1,22% | 122.014,00 |
| 12.08.2024 | 57,90 | 59,70 | 57,18 | 59,68 | 3,07% | 574.154,00 |
| 09.08.2024 | 56,43 | 58,99 | 56,08 | 57,90 | 2,74% | 743.289,00 |
| 08.08.2024 | 56,95 | 57,45 | 56,17 | 56,36 | -1,15% | 2.163.930,00 |
| 07.08.2024 | 53,51 | 58,60 | 52,77 | 57,01 | -9,92% | 1.625.797,00 |
| 06.08.2024 | 60,80 | 65,69 | 59,90 | 63,29 | 6,85% | 282.031,00 |
| 05.08.2024 | 59,27 | 60,13 | 58,18 | 59,23 | -2,92% | 158.506,00 |
| 02.08.2024 | 62,52 | 62,78 | 60,61 | 61,01 | -4,45% | 145.357,00 |
| 01.08.2024 | 65,86 | 65,88 | 63,37 | 63,85 | -2,85% | 123.219,00 |
| 31.07.2024 | 64,52 | 66,51 | 64,41 | 65,72 | 2,08% | 193.849,00 |
| 30.07.2024 | 64,09 | 64,74 | 63,44 | 64,38 | 1,34% | 233.404,00 |