87,470$
-2,81%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 88,48 | 90,14 | 85,44 | 87,47 | -2,81% | 1.063.485,00 |
| 14.08.2025 | 88,54 | 90,23 | 88,30 | 90,00 | 1,42% | 603.946,00 |
| 13.08.2025 | 88,87 | 90,23 | 87,87 | 88,74 | 0,45% | 912.698,00 |
| 12.08.2025 | 84,52 | 88,36 | 84,04 | 88,34 | 4,09% | 1.427.221,00 |
| 11.08.2025 | 81,50 | 87,95 | 81,44 | 84,87 | 4,16% | 1.655.139,00 |
| 08.08.2025 | 77,86 | 83,80 | 76,99 | 81,48 | 18,07% | 2.104.214,00 |
| 07.08.2025 | 69,03 | 70,96 | 67,98 | 69,01 | -0,12% | 780.231,00 |
| 06.08.2025 | 65,29 | 69,71 | 64,99 | 69,09 | 4,89% | 886.884,00 |
| 05.08.2025 | 65,26 | 66,18 | 64,69 | 65,87 | 0,67% | 248.855,00 |
| 04.08.2025 | 63,95 | 65,57 | 63,67 | 65,43 | 2,35% | 204.794,00 |
| 01.08.2025 | 63,12 | 64,38 | 62,68 | 63,93 | 0,96% | 318.815,00 |
| 31.07.2025 | 63,52 | 65,07 | 62,61 | 63,32 | -1,11% | 196.547,00 |
| 30.07.2025 | 64,56 | 66,39 | 63,35 | 64,03 | -0,31% | 253.645,00 |
| 29.07.2025 | 66,45 | 67,50 | 64,14 | 64,23 | -3,41% | 465.179,00 |
| 28.07.2025 | 67,48 | 68,18 | 66,01 | 66,50 | -1,45% | 394.264,00 |
| 25.07.2025 | 66,83 | 67,91 | 65,68 | 67,48 | 1,06% | 416.041,00 |
| 24.07.2025 | 66,90 | 67,70 | 66,28 | 66,77 | -0,19% | 264.680,00 |
| 23.07.2025 | 66,00 | 68,20 | 65,26 | 66,90 | 0,84% | 314.612,00 |
| 22.07.2025 | 65,12 | 66,66 | 64,89 | 66,34 | 1,42% | 195.713,00 |
| 21.07.2025 | 66,58 | 66,72 | 64,27 | 65,41 | -1,34% | 347.030,00 |
| 18.07.2025 | 68,44 | 68,60 | 66,20 | 66,30 | -2,56% | 326.192,00 |
| 17.07.2025 | 66,37 | 68,39 | 65,96 | 68,04 | 2,16% | 396.531,00 |
| 16.07.2025 | 63,70 | 66,76 | 63,60 | 66,60 | 4,06% | 565.917,00 |
| 15.07.2025 | 65,10 | 65,72 | 64,00 | 64,00 | -1,83% | 333.706,00 |
| 14.07.2025 | 64,88 | 65,46 | 64,15 | 65,19 | 0,35% | 198.563,00 |
| 11.07.2025 | 65,55 | 66,01 | 64,39 | 64,96 | -1,72% | 218.680,00 |
| 10.07.2025 | 66,30 | 66,58 | 64,86 | 66,10 | 1,21% | 381.752,00 |
| 09.07.2025 | 65,61 | 66,97 | 65,26 | 65,31 | 0,37% | 315.939,00 |
| 08.07.2025 | 64,92 | 66,08 | 64,36 | 65,07 | 0,25% | 224.673,00 |
| 07.07.2025 | 65,18 | 66,18 | 64,34 | 64,91 | -0,57% | 219.339,00 |
| 03.07.2025 | 65,20 | 65,72 | 63,74 | 65,28 | 0,09% | 98.504,00 |
| 02.07.2025 | 63,63 | 65,55 | 63,17 | 65,22 | 2,53% | 203.910,00 |
| 01.07.2025 | 64,85 | 66,23 | 63,27 | 63,61 | -2,51% | 321.913,00 |
| 30.06.2025 | 65,74 | 66,08 | 64,85 | 65,25 | -0,38% | 380.900,00 |
| 27.06.2025 | 65,94 | 66,07 | 64,66 | 65,50 | -0,47% | 325.389,00 |
| 26.06.2025 | 65,91 | 66,43 | 65,15 | 65,81 | -0,15% | 166.906,00 |
| 25.06.2025 | 66,86 | 66,86 | 65,77 | 65,91 | -1,60% | 219.571,00 |
| 24.06.2025 | 66,44 | 67,42 | 65,59 | 66,98 | 1,44% | 202.711,00 |
| 23.06.2025 | 65,46 | 66,05 | 63,80 | 66,03 | 0,72% | 179.551,00 |
| 20.06.2025 | 65,71 | 65,92 | 64,75 | 65,56 | 1,39% | 420.663,00 |
| 18.06.2025 | 63,41 | 65,63 | 62,81 | 64,66 | 2,07% | 344.213,00 |
| 17.06.2025 | 63,62 | 65,19 | 63,35 | 63,35 | -1,46% | 305.335,00 |
| 16.06.2025 | 62,77 | 64,63 | 62,14 | 64,29 | 2,77% | 323.229,00 |
| 13.06.2025 | 61,37 | 62,58 | 61,18 | 62,56 | 0,71% | 150.686,00 |
| 12.06.2025 | 63,01 | 63,01 | 61,69 | 62,12 | -1,05% | 199.514,00 |
| 11.06.2025 | 62,87 | 63,70 | 62,18 | 62,78 | -0,14% | 211.866,00 |
| 10.06.2025 | 63,55 | 64,45 | 62,64 | 62,87 | -0,49% | 262.045,00 |
| 09.06.2025 | 62,40 | 63,21 | 61,56 | 63,18 | 1,97% | 278.634,00 |
| 06.06.2025 | 60,42 | 61,98 | 59,89 | 61,96 | 3,55% | 310.125,00 |
| 05.06.2025 | 60,51 | 61,19 | 59,61 | 59,83 | -1,70% | 247.227,00 |
| 04.06.2025 | 61,76 | 62,10 | 60,34 | 60,87 | -1,28% | 307.309,00 |
| 03.06.2025 | 61,96 | 62,47 | 60,79 | 61,66 | -0,40% | 425.542,00 |
| 02.06.2025 | 58,70 | 62,04 | 58,70 | 61,91 | 5,43% | 653.455,00 |
| 30.05.2025 | 58,32 | 59,51 | 57,45 | 58,72 | 0,79% | 285.484,00 |
| 29.05.2025 | 57,84 | 58,58 | 57,33 | 58,26 | 0,78% | 218.789,00 |
| 28.05.2025 | 58,19 | 58,61 | 57,39 | 57,81 | -0,87% | 292.161,00 |
| 27.05.2025 | 58,55 | 59,06 | 58,04 | 58,32 | 0,92% | 332.190,00 |
| 23.05.2025 | 56,96 | 57,86 | 56,71 | 57,79 | 0,91% | 244.161,00 |
| 22.05.2025 | 58,94 | 59,01 | 57,12 | 57,27 | -3,06% | 358.437,00 |
| 21.05.2025 | 60,47 | 60,79 | 58,67 | 59,08 | -2,57% | 305.823,00 |
| 20.05.2025 | 60,16 | 61,23 | 59,45 | 60,64 | 0,80% | 361.848,00 |
| 19.05.2025 | 59,54 | 60,20 | 58,94 | 60,16 | 0,28% | 268.160,00 |
| 16.05.2025 | 59,53 | 60,60 | 58,99 | 59,99 | 0,77% | 372.976,00 |
| 15.05.2025 | 60,50 | 61,24 | 59,44 | 59,53 | -1,39% | 597.425,00 |
| 14.05.2025 | 62,23 | 62,60 | 60,03 | 60,37 | -2,63% | 528.724,00 |
| 13.05.2025 | 62,20 | 62,56 | 60,78 | 62,00 | -0,48% | 416.347,00 |
| 12.05.2025 | 66,28 | 67,64 | 62,14 | 62,30 | -6,03% | 743.365,00 |
| 09.05.2025 | 76,01 | 77,00 | 65,96 | 66,30 | -7,31% | 756.753,00 |
| 08.05.2025 | 71,01 | 72,18 | 69,63 | 71,53 | 1,00% | 467.633,00 |
| 07.05.2025 | 70,71 | 71,71 | 70,08 | 70,82 | 0,78% | 286.455,00 |
| 06.05.2025 | 72,00 | 73,50 | 70,14 | 70,27 | -3,16% | 635.096,00 |
| 05.05.2025 | 72,53 | 73,72 | 72,02 | 72,56 | -0,53% | 774.941,00 |
| 02.05.2025 | 71,15 | 73,16 | 70,06 | 72,95 | 3,20% | 322.989,00 |
| 01.05.2025 | 70,84 | 71,26 | 68,50 | 70,69 | -0,07% | 423.242,00 |
| 30.04.2025 | 70,63 | 71,16 | 69,29 | 70,74 | -0,03% | 557.668,00 |
| 29.04.2025 | 70,83 | 72,57 | 69,99 | 70,76 | 0,01% | 385.012,00 |
| 28.04.2025 | 70,00 | 71,85 | 68,90 | 70,75 | 1,33% | 989.839,00 |
| 25.04.2025 | 68,93 | 70,55 | 68,93 | 69,82 | 0,26% | 205.402,00 |
| 24.04.2025 | 68,49 | 70,05 | 68,19 | 69,64 | 1,86% | 140.886,00 |
| 23.04.2025 | 69,73 | 70,30 | 68,12 | 68,37 | -0,84% | 209.884,00 |
| 22.04.2025 | 68,52 | 69,99 | 67,79 | 68,95 | 1,40% | 239.984,00 |
| 21.04.2025 | 69,16 | 69,30 | 67,60 | 68,00 | -1,75% | 191.377,00 |
| 17.04.2025 | 69,12 | 70,48 | 68,64 | 69,21 | 0,01% | 299.660,00 |
| 16.04.2025 | 69,31 | 70,18 | 68,39 | 69,20 | -0,50% | 327.942,00 |
| 15.04.2025 | 68,40 | 69,92 | 68,06 | 69,55 | 1,21% | 189.816,00 |
| 14.04.2025 | 68,96 | 69,63 | 66,77 | 68,72 | 0,88% | 366.139,00 |
| 11.04.2025 | 65,45 | 68,21 | 64,75 | 68,12 | 4,38% | 291.291,00 |
| 10.04.2025 | 64,74 | 66,00 | 62,30 | 65,26 | -0,97% | 383.481,00 |
| 09.04.2025 | 62,26 | 67,49 | 61,50 | 65,90 | 4,52% | 761.573,00 |
| 08.04.2025 | 68,25 | 68,35 | 61,74 | 63,05 | -5,88% | 440.350,00 |
| 07.04.2025 | 64,58 | 68,82 | 64,00 | 66,99 | -0,78% | 580.143,00 |
| 04.04.2025 | 66,02 | 68,40 | 65,13 | 67,52 | -0,95% | 698.163,00 |
| 03.04.2025 | 68,00 | 68,46 | 66,38 | 68,17 | -1,72% | 457.352,00 |
| 02.04.2025 | 67,01 | 69,45 | 66,63 | 69,36 | 1,97% | 278.811,00 |
| 01.04.2025 | 67,11 | 68,96 | 65,39 | 68,02 | 1,60% | 394.146,00 |
| 31.03.2025 | 66,91 | 67,80 | 65,28 | 66,95 | -0,98% | 294.168,00 |
| 28.03.2025 | 68,14 | 68,49 | 67,02 | 67,61 | -1,10% | 356.164,00 |
| 27.03.2025 | 67,14 | 69,33 | 66,97 | 68,36 | 1,77% | 392.287,00 |
| 26.03.2025 | 67,00 | 68,82 | 66,44 | 67,17 | 1,27% | 414.008,00 |
| 25.03.2025 | 65,98 | 68,13 | 64,74 | 66,33 | 0,53% | 536.656,00 |