74,880$
0,96%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 74,00 | 75,51 | 73,99 | 74,82 | 0,75% | 291.400,00 |
| 18.03.2026 | 73,45 | 76,00 | 72,20 | 74,26 | -0,03% | 482.593,00 |
| 17.03.2026 | 72,28 | 74,44 | 71,98 | 74,28 | 2,92% | 449.646,00 |
| 16.03.2026 | 70,77 | 72,41 | 70,39 | 72,17 | 2,38% | 310.626,00 |
| 13.03.2026 | 72,62 | 72,90 | 70,15 | 70,49 | -2,76% | 517.923,00 |
| 12.03.2026 | 76,00 | 77,02 | 72,18 | 72,49 | -4,98% | 993.656,00 |
| 11.03.2026 | 76,00 | 77,47 | 74,91 | 76,29 | 0,43% | 225.003,00 |
| 10.03.2026 | 74,69 | 76,97 | 74,59 | 75,96 | 1,54% | 305.333,00 |
| 09.03.2026 | 73,83 | 74,98 | 72,64 | 74,81 | 1,04% | 241.501,00 |
| 06.03.2026 | 75,00 | 75,49 | 72,95 | 74,04 | -2,06% | 174.392,00 |
| 05.03.2026 | 75,58 | 76,16 | 74,82 | 75,60 | -1,22% | 314.015,00 |
| 04.03.2026 | 76,07 | 77,20 | 74,80 | 76,53 | 0,57% | 672.881,00 |
| 03.03.2026 | 74,81 | 77,97 | 74,00 | 76,10 | 1,17% | 655.230,00 |
| 02.03.2026 | 74,00 | 76,44 | 73,94 | 75,22 | 1,79% | 466.356,00 |
| 27.02.2026 | 76,24 | 78,00 | 72,43 | 73,90 | -4,21% | 598.878,00 |
| 26.02.2026 | 77,10 | 77,49 | 75,54 | 77,15 | 1,11% | 183.671,00 |
| 25.02.2026 | 77,07 | 77,19 | 75,98 | 76,30 | -0,52% | 189.611,00 |
| 24.02.2026 | 75,36 | 76,91 | 73,80 | 76,70 | 2,13% | 290.019,00 |
| 23.02.2026 | 78,15 | 78,15 | 75,00 | 75,10 | -3,43% | 336.007,00 |
| 20.02.2026 | 77,88 | 78,84 | 77,02 | 77,77 | -0,42% | 289.365,00 |
| 19.02.2026 | 77,53 | 78,35 | 76,69 | 78,10 | 0,37% | 363.589,00 |
| 18.02.2026 | 78,88 | 80,04 | 76,64 | 77,81 | -1,38% | 370.298,00 |
| 17.02.2026 | 78,08 | 80,10 | 77,66 | 78,90 | 1,99% | 220.982,00 |
| 13.02.2026 | 76,80 | 79,13 | 76,10 | 77,36 | 0,86% | 279.298,00 |
| 12.02.2026 | 76,41 | 77,15 | 75,30 | 76,70 | 0,59% | 400.028,00 |
| 11.02.2026 | 79,90 | 79,94 | 75,64 | 76,25 | -4,58% | 307.453,00 |
| 10.02.2026 | 80,37 | 81,07 | 79,30 | 79,91 | -0,54% | 184.639,00 |
| 09.02.2026 | 82,05 | 82,05 | 78,38 | 80,34 | -1,83% | 481.625,00 |
| 06.02.2026 | 82,42 | 82,42 | 80,57 | 81,84 | 0,42% | 301.812,00 |
| 05.02.2026 | 81,47 | 83,80 | 81,21 | 81,50 | 0,28% | 360.385,00 |
| 04.02.2026 | 79,69 | 81,52 | 78,79 | 81,27 | 1,74% | 363.868,00 |
| 03.02.2026 | 80,16 | 81,99 | 79,13 | 79,88 | -0,15% | 320.574,00 |
| 02.02.2026 | 81,85 | 81,92 | 79,41 | 80,00 | -2,26% | 404.954,00 |
| 30.01.2026 | 81,47 | 82,05 | 80,26 | 81,85 | -0,18% | 284.212,00 |
| 29.01.2026 | 79,42 | 82,60 | 79,12 | 82,00 | 3,13% | 498.396,00 |
| 28.01.2026 | 80,58 | 80,59 | 78,10 | 79,51 | -1,17% | 615.464,00 |
| 27.01.2026 | 81,56 | 83,02 | 80,00 | 80,45 | -1,08% | 729.197,00 |
| 26.01.2026 | 82,76 | 83,89 | 81,11 | 81,33 | -2,00% | 774.571,00 |
| 23.01.2026 | 85,35 | 85,57 | 82,37 | 82,99 | -2,81% | 310.631,00 |
| 22.01.2026 | 85,70 | 86,97 | 85,25 | 85,39 | -0,15% | 286.341,00 |
| 21.01.2026 | 85,80 | 86,22 | 83,94 | 85,52 | -0,29% | 406.476,00 |
| 20.01.2026 | 83,39 | 86,95 | 83,03 | 85,77 | 1,11% | 605.740,00 |
| 16.01.2026 | 85,92 | 87,07 | 84,39 | 84,83 | -0,54% | 517.824,00 |
| 15.01.2026 | 84,70 | 85,87 | 83,99 | 85,29 | 0,31% | 611.713,00 |
| 14.01.2026 | 82,28 | 85,38 | 81,64 | 85,03 | 3,34% | 522.859,00 |
| 13.01.2026 | 84,33 | 84,33 | 80,11 | 82,28 | -2,45% | 649.924,00 |
| 12.01.2026 | 82,30 | 87,01 | 79,35 | 84,35 | 10,58% | 1.082.705,00 |
| 09.01.2026 | 81,36 | 81,36 | 75,10 | 76,28 | -5,87% | 1.279.043,00 |
| 08.01.2026 | 79,40 | 81,35 | 78,05 | 81,04 | 1,98% | 387.910,00 |
| 07.01.2026 | 78,07 | 80,18 | 77,20 | 79,47 | 2,57% | 317.410,00 |
| 06.01.2026 | 78,66 | 79,88 | 76,69 | 77,48 | -1,50% | 418.090,00 |
| 05.01.2026 | 78,04 | 79,09 | 76,86 | 78,66 | 0,29% | 417.829,00 |
| 02.01.2026 | 79,10 | 80,29 | 77,41 | 78,43 | -0,65% | 631.587,00 |
| 31.12.2025 | 79,61 | 80,00 | 78,55 | 78,94 | -0,60% | 374.544,00 |
| 30.12.2025 | 81,31 | 81,50 | 79,31 | 79,42 | -2,41% | 584.904,00 |
| 29.12.2025 | 82,50 | 82,53 | 81,00 | 81,38 | -1,25% | 275.864,00 |
| 26.12.2025 | 81,91 | 82,78 | 80,27 | 82,41 | 0,28% | 225.705,00 |
| 24.12.2025 | 80,73 | 82,36 | 80,42 | 82,18 | 1,80% | 199.937,00 |
| 23.12.2025 | 80,92 | 82,22 | 80,40 | 80,73 | 0,01% | 516.544,00 |
| 22.12.2025 | 82,37 | 83,65 | 78,55 | 80,72 | -2,57% | 520.002,00 |
| 19.12.2025 | 82,87 | 84,37 | 82,63 | 82,85 | 0,02% | 965.159,00 |
| 18.12.2025 | 82,40 | 83,92 | 82,15 | 82,83 | 0,58% | 260.861,00 |
| 17.12.2025 | 81,37 | 83,58 | 81,19 | 82,35 | 1,54% | 486.260,00 |
| 16.12.2025 | 81,56 | 82,51 | 80,77 | 81,10 | -0,50% | 340.627,00 |
| 15.12.2025 | 81,09 | 82,78 | 80,49 | 81,51 | 1,39% | 659.101,00 |
| 12.12.2025 | 82,32 | 83,00 | 79,98 | 80,39 | -2,12% | 426.405,00 |
| 11.12.2025 | 82,16 | 82,99 | 81,58 | 82,13 | 0,12% | 193.661,00 |
| 10.12.2025 | 81,14 | 82,36 | 80,30 | 82,03 | 0,44% | 273.354,00 |
| 09.12.2025 | 82,83 | 83,60 | 81,45 | 81,67 | 0,41% | 232.436,00 |
| 08.12.2025 | 82,17 | 83,25 | 81,15 | 81,34 | -0,53% | 426.595,00 |
| 05.12.2025 | 82,53 | 83,14 | 80,57 | 81,77 | -1,17% | 519.686,00 |
| 04.12.2025 | 82,40 | 83,47 | 81,59 | 82,74 | 0,08% | 328.187,00 |
| 03.12.2025 | 82,25 | 84,17 | 81,75 | 82,67 | 0,67% | 390.935,00 |
| 02.12.2025 | 84,37 | 84,65 | 81,86 | 82,12 | -2,78% | 371.325,00 |
| 01.12.2025 | 84,20 | 85,09 | 83,48 | 84,47 | -0,45% | 501.994,00 |
| 28.11.2025 | 84,05 | 85,07 | 83,02 | 84,85 | 0,58% | 150.281,00 |
| 26.11.2025 | 84,02 | 85,24 | 82,95 | 84,36 | 1,37% | 588.735,00 |
| 25.11.2025 | 81,74 | 84,67 | 81,54 | 83,22 | 2,77% | 435.418,00 |
| 24.11.2025 | 79,29 | 81,55 | 78,40 | 80,98 | 1,58% | 370.422,00 |
| 21.11.2025 | 78,62 | 80,78 | 77,99 | 79,72 | 1,53% | 330.247,00 |
| 20.11.2025 | 81,36 | 82,12 | 78,15 | 78,52 | -2,25% | 354.178,00 |
| 19.11.2025 | 81,59 | 81,59 | 79,06 | 80,33 | -0,91% | 660.150,00 |
| 18.11.2025 | 82,22 | 82,81 | 80,95 | 81,07 | -1,10% | 633.454,00 |
| 17.11.2025 | 84,22 | 85,17 | 81,68 | 81,97 | -2,44% | 853.556,00 |
| 14.11.2025 | 84,75 | 85,04 | 83,74 | 84,02 | -0,63% | 394.304,00 |
| 13.11.2025 | 87,27 | 87,89 | 84,09 | 84,55 | -3,12% | 593.734,00 |
| 12.11.2025 | 89,47 | 89,57 | 87,21 | 87,27 | -1,43% | 382.791,00 |
| 11.11.2025 | 89,61 | 90,73 | 86,82 | 88,54 | -0,44% | 427.345,00 |
| 10.11.2025 | 87,58 | 90,87 | 81,82 | 88,93 | -1,66% | 467.491,00 |
| 07.11.2025 | 83,21 | 95,45 | 79,39 | 90,43 | 0,22% | 710.592,00 |
| 06.11.2025 | 92,56 | 94,46 | 90,04 | 90,23 | -2,58% | 456.773,00 |
| 05.11.2025 | 94,02 | 95,57 | 92,37 | 92,62 | -1,97% | 223.954,00 |
| 04.11.2025 | 93,38 | 95,12 | 92,37 | 94,48 | 0,45% | 203.432,00 |
| 03.11.2025 | 90,52 | 94,25 | 88,96 | 94,06 | 3,82% | 344.918,00 |
| 31.10.2025 | 92,25 | 94,00 | 90,45 | 90,60 | -1,45% | 324.488,00 |
| 30.10.2025 | 92,39 | 93,46 | 91,67 | 91,93 | -0,33% | 198.101,00 |
| 29.10.2025 | 93,13 | 93,80 | 91,50 | 92,23 | -1,14% | 242.960,00 |
| 28.10.2025 | 92,83 | 93,64 | 90,06 | 93,29 | 0,46% | 2.087.980,00 |
| 27.10.2025 | 94,63 | 96,57 | 91,22 | 92,86 | -1,46% | 338.470,00 |
| 24.10.2025 | 95,17 | 97,00 | 93,81 | 94,24 | -0,70% | 260.630,00 |