63,590$
-2,54%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 64,16 | 65,99 | 62,96 | 65,98 | 2,68% | 422.267,00 |
| 21.03.2025 | 63,45 | 65,51 | 63,03 | 64,26 | -0,14% | 519.758,00 |
| 20.03.2025 | 64,31 | 65,10 | 63,69 | 64,35 | -0,80% | 197.362,00 |
| 19.03.2025 | 64,22 | 65,04 | 63,25 | 64,87 | 1,01% | 453.676,00 |
| 18.03.2025 | 64,40 | 65,00 | 63,26 | 64,22 | -0,20% | 205.632,00 |
| 17.03.2025 | 62,81 | 64,92 | 62,68 | 64,35 | 2,98% | 333.908,00 |
| 14.03.2025 | 63,36 | 63,60 | 61,48 | 62,49 | 1,68% | 199.309,00 |
| 13.03.2025 | 63,33 | 63,33 | 61,37 | 61,46 | -2,85% | 131.794,00 |
| 12.03.2025 | 62,56 | 64,43 | 61,83 | 63,26 | 2,91% | 810.681,00 |
| 11.03.2025 | 58,81 | 62,03 | 57,72 | 61,47 | 4,52% | 429.883,00 |
| 10.03.2025 | 59,97 | 60,52 | 58,48 | 58,81 | -2,99% | 254.383,00 |
| 07.03.2025 | 60,86 | 62,76 | 60,44 | 60,62 | -0,72% | 438.170,00 |
| 06.03.2025 | 59,22 | 62,47 | 58,50 | 61,06 | 2,21% | 319.706,00 |
| 05.03.2025 | 59,14 | 60,77 | 57,90 | 59,74 | 0,86% | 316.950,00 |
| 04.03.2025 | 58,06 | 60,48 | 57,88 | 59,23 | 1,30% | 225.379,00 |
| 03.03.2025 | 60,89 | 62,04 | 58,08 | 58,47 | -5,53% | 391.578,00 |
| 28.02.2025 | 61,64 | 62,62 | 58,00 | 61,89 | 13,39% | 714.998,00 |
| 27.02.2025 | 54,58 | 56,33 | 54,56 | 54,58 | -0,78% | 185.090,00 |
| 26.02.2025 | 54,64 | 55,18 | 54,10 | 55,01 | 0,79% | 273.260,00 |
| 25.02.2025 | 56,03 | 56,03 | 54,23 | 54,58 | -1,78% | 222.347,00 |
| 24.02.2025 | 58,19 | 58,19 | 55,17 | 55,57 | -4,09% | 343.834,00 |
| 21.02.2025 | 60,20 | 60,22 | 57,39 | 57,94 | -2,90% | 218.474,00 |
| 20.02.2025 | 59,86 | 60,41 | 58,84 | 59,67 | -0,53% | 156.877,00 |
| 19.02.2025 | 58,69 | 60,54 | 58,37 | 59,99 | 2,15% | 172.055,00 |
| 18.02.2025 | 58,84 | 59,83 | 58,55 | 58,73 | -0,32% | 123.257,00 |
| 14.02.2025 | 59,00 | 59,42 | 58,15 | 58,92 | -0,46% | 132.353,00 |
| 13.02.2025 | 59,54 | 59,54 | 58,75 | 59,19 | -0,82% | 77.500,00 |
| 12.02.2025 | 59,01 | 60,02 | 58,42 | 59,68 | -0,28% | 160.979,00 |
| 11.02.2025 | 59,00 | 60,68 | 58,59 | 59,85 | 0,44% | 195.390,00 |
| 10.02.2025 | 60,28 | 60,73 | 59,29 | 59,59 | -1,59% | 210.316,00 |
| 07.02.2025 | 59,89 | 61,32 | 59,59 | 60,55 | 0,60% | 255.344,00 |
| 06.02.2025 | 59,90 | 61,00 | 59,03 | 60,19 | 0,64% | 553.034,00 |