60,520$
-0,39%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 63,45 | 64,02 | 62,72 | 63,53 | 0,44% | 93.644,00 |
| 26.07.2024 | 62,64 | 63,39 | 61,72 | 63,25 | 1,98% | 179.333,00 |
| 25.07.2024 | 63,58 | 63,58 | 61,50 | 62,02 | -1,93% | 116.732,00 |
| 24.07.2024 | 64,31 | 64,70 | 63,07 | 63,24 | -2,30% | 126.984,00 |
| 23.07.2024 | 62,10 | 65,11 | 62,00 | 64,73 | 4,29% | 292.466,00 |
| 22.07.2024 | 62,50 | 62,50 | 61,06 | 62,07 | -0,19% | 120.161,00 |
| 19.07.2024 | 61,49 | 62,40 | 61,17 | 62,19 | 1,37% | 131.574,00 |
| 18.07.2024 | 62,92 | 64,01 | 61,02 | 61,35 | -2,59% | 125.232,00 |
| 17.07.2024 | 63,80 | 64,20 | 62,33 | 62,98 | -1,95% | 186.639,00 |
| 16.07.2024 | 63,69 | 64,94 | 63,25 | 64,23 | 1,65% | 304.074,00 |
| 15.07.2024 | 63,17 | 64,35 | 62,47 | 63,19 | -0,49% | 131.543,00 |
| 12.07.2024 | 64,91 | 65,25 | 63,38 | 63,50 | -1,23% | 153.501,00 |
| 11.07.2024 | 63,28 | 64,43 | 63,21 | 64,29 | 3,06% | 79.805,00 |
| 10.07.2024 | 61,74 | 62,66 | 61,58 | 62,38 | 1,70% | 72.936,00 |
| 09.07.2024 | 62,55 | 62,70 | 61,26 | 61,34 | -1,64% | 79.801,00 |
| 08.07.2024 | 61,69 | 62,45 | 61,29 | 62,36 | 1,50% | 106.766,00 |
| 05.07.2024 | 60,96 | 61,57 | 60,56 | 61,44 | 1,02% | 129.342,00 |
| 03.07.2024 | 62,38 | 62,41 | 60,64 | 60,82 | -2,91% | 81.887,00 |
| 02.07.2024 | 63,03 | 63,60 | 62,41 | 62,64 | -1,26% | 104.907,00 |
| 01.07.2024 | 63,50 | 64,16 | 62,80 | 63,44 | -0,38% | 150.901,00 |
| 28.06.2024 | 63,51 | 64,69 | 62,86 | 63,68 | 0,94% | 675.471,00 |
| 27.06.2024 | 65,73 | 65,90 | 62,60 | 63,09 | -3,68% | 158.882,00 |
| 26.06.2024 | 65,29 | 65,79 | 63,24 | 65,50 | 2,04% | 187.891,00 |
| 25.06.2024 | 62,83 | 64,95 | 62,83 | 64,19 | 2,18% | 174.240,00 |
| 24.06.2024 | 58,94 | 62,95 | 58,76 | 62,82 | 7,33% | 203.751,00 |
| 21.06.2024 | 59,48 | 59,87 | 58,43 | 58,53 | -1,32% | 325.423,00 |
| 20.06.2024 | 60,19 | 60,73 | 59,31 | 59,31 | -2,35% | 143.975,00 |
| 18.06.2024 | 61,82 | 62,36 | 60,33 | 60,74 | -1,68% | 156.853,00 |
| 17.06.2024 | 62,55 | 62,67 | 60,69 | 61,78 | -1,34% | 95.143,00 |
| 14.06.2024 | 62,73 | 63,12 | 62,05 | 62,62 | -0,98% | 91.792,00 |
| 13.06.2024 | 63,80 | 64,58 | 62,57 | 63,24 | -1,59% | 104.227,00 |
| 12.06.2024 | 65,74 | 66,51 | 63,43 | 64,26 | -1,03% | 118.486,00 |
| 11.06.2024 | 64,60 | 65,17 | 63,49 | 64,93 | -0,08% | 143.506,00 |
| 10.06.2024 | 65,68 | 65,80 | 64,18 | 64,98 | -2,64% | 194.633,00 |
| 07.06.2024 | 68,56 | 68,68 | 66,52 | 66,74 | -3,02% | 303.940,00 |
| 06.06.2024 | 66,61 | 69,09 | 66,61 | 68,82 | 2,72% | 222.741,00 |
| 05.06.2024 | 64,91 | 67,27 | 64,36 | 67,00 | 3,46% | 190.041,00 |
| 04.06.2024 | 63,10 | 64,89 | 62,27 | 64,76 | 1,71% | 123.290,00 |
| 03.06.2024 | 64,91 | 65,49 | 63,29 | 63,67 | -1,90% | 187.554,00 |
| 31.05.2024 | 63,62 | 64,96 | 63,11 | 64,90 | 2,27% | 175.113,00 |
| 30.05.2024 | 63,46 | 64,11 | 62,79 | 63,46 | 0,35% | 70.223,00 |
| 29.05.2024 | 62,58 | 63,70 | 61,74 | 63,24 | -0,09% | 109.865,00 |
| 28.05.2024 | 61,72 | 63,50 | 61,67 | 63,30 | 3,23% | 139.646,00 |
| 24.05.2024 | 60,18 | 61,89 | 60,03 | 61,32 | 1,59% | 94.234,00 |
| 23.05.2024 | 61,61 | 61,78 | 59,44 | 60,36 | -2,11% | 115.846,00 |
| 22.05.2024 | 61,60 | 62,70 | 61,37 | 61,66 | -0,08% | 98.428,00 |
| 21.05.2024 | 61,61 | 62,46 | 61,14 | 61,71 | -0,03% | 89.230,00 |
| 20.05.2024 | 61,50 | 62,48 | 61,32 | 61,73 | 0,49% | 136.664,00 |
| 17.05.2024 | 63,86 | 64,51 | 61,28 | 61,43 | -3,67% | 153.427,00 |
| 16.05.2024 | 64,90 | 64,90 | 63,23 | 63,77 | -1,62% | 132.119,00 |
| 15.05.2024 | 66,13 | 66,57 | 64,60 | 64,82 | -1,83% | 150.915,00 |
| 14.05.2024 | 67,50 | 67,97 | 65,43 | 66,03 | -1,95% | 155.341,00 |
| 13.05.2024 | 67,69 | 69,60 | 67,24 | 67,34 | -1,04% | 139.960,00 |
| 10.05.2024 | 70,00 | 70,00 | 64,05 | 68,05 | 3,29% | 305.694,00 |
| 09.05.2024 | 65,94 | 66,71 | 65,50 | 65,88 | 0,40% | 161.607,00 |
| 08.05.2024 | 66,61 | 67,38 | 65,28 | 65,62 | -1,65% | 161.262,00 |
| 07.05.2024 | 67,42 | 67,74 | 66,70 | 66,72 | -0,95% | 149.331,00 |
| 06.05.2024 | 67,39 | 67,90 | 67,03 | 67,36 | 0,16% | 92.654,00 |
| 03.05.2024 | 67,72 | 67,93 | 66,65 | 67,25 | 0,27% | 108.735,00 |
| 02.05.2024 | 66,96 | 67,87 | 66,78 | 67,07 | 0,96% | 103.273,00 |
| 01.05.2024 | 65,91 | 67,30 | 65,68 | 66,43 | 0,58% | 109.890,00 |
| 30.04.2024 | 65,48 | 66,50 | 64,92 | 66,05 | 0,84% | 92.548,00 |
| 29.04.2024 | 65,34 | 65,75 | 65,01 | 65,50 | 0,21% | 75.405,00 |
| 26.04.2024 | 64,83 | 65,60 | 64,68 | 65,36 | 0,63% | 67.172,00 |
| 25.04.2024 | 65,05 | 65,28 | 64,29 | 64,95 | -0,73% | 82.072,00 |
| 24.04.2024 | 66,03 | 66,19 | 65,15 | 65,43 | -1,00% | 83.439,00 |
| 23.04.2024 | 65,90 | 66,90 | 65,51 | 66,09 | 0,79% | 74.762,00 |
| 22.04.2024 | 65,98 | 66,37 | 65,18 | 65,57 | 0,14% | 83.949,00 |
| 19.04.2024 | 64,20 | 65,78 | 64,20 | 65,48 | 1,38% | 207.268,00 |
| 18.04.2024 | 65,30 | 65,98 | 64,43 | 64,59 | -1,24% | 157.379,00 |
| 17.04.2024 | 65,56 | 66,06 | 65,02 | 65,40 | -0,24% | 103.572,00 |
| 16.04.2024 | 66,10 | 66,58 | 65,52 | 65,56 | -1,12% | 98.726,00 |