47,970$
-3,27%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,70 | 49,42 | 47,16 | 47,97 | -3,28% | 209.988,00 |
| 05.03.2026 | 51,14 | 52,36 | 48,38 | 49,59 | -4,43% | 337.626,00 |
| 04.03.2026 | 52,46 | 53,01 | 51,58 | 51,89 | -0,73% | 166.301,00 |
| 03.03.2026 | 53,14 | 53,54 | 51,03 | 52,27 | -4,16% | 212.542,00 |
| 02.03.2026 | 53,52 | 55,05 | 53,00 | 54,54 | -0,09% | 314.483,00 |
| 27.02.2026 | 53,71 | 55,52 | 53,47 | 54,59 | -0,20% | 214.051,00 |
| 26.02.2026 | 53,41 | 55,99 | 53,40 | 54,70 | 3,01% | 307.500,00 |
| 25.02.2026 | 51,90 | 53,17 | 51,28 | 53,10 | 3,19% | 154.627,00 |
| 24.02.2026 | 51,32 | 52,15 | 50,75 | 51,46 | -0,12% | 205.722,00 |
| 23.02.2026 | 52,72 | 52,82 | 50,23 | 51,52 | -2,42% | 301.283,00 |
| 20.02.2026 | 51,88 | 52,80 | 50,94 | 52,80 | 1,83% | 214.698,00 |
| 19.02.2026 | 50,67 | 51,89 | 49,74 | 51,85 | 1,51% | 219.161,00 |
| 18.02.2026 | 52,17 | 52,58 | 50,33 | 51,08 | -2,31% | 285.202,00 |
| 17.02.2026 | 52,26 | 53,97 | 52,15 | 52,29 | 0,06% | 251.441,00 |
| 13.02.2026 | 51,71 | 52,64 | 51,40 | 52,26 | 1,94% | 246.765,00 |
| 12.02.2026 | 51,80 | 52,89 | 50,94 | 51,27 | -0,49% | 256.796,00 |
| 11.02.2026 | 51,80 | 52,47 | 51,30 | 51,52 | -0,43% | 353.451,00 |
| 10.02.2026 | 52,00 | 52,40 | 51,10 | 51,74 | -0,21% | 345.718,00 |
| 09.02.2026 | 53,04 | 54,26 | 51,39 | 51,85 | -2,30% | 373.562,00 |
| 06.02.2026 | 50,75 | 56,30 | 50,26 | 53,07 | 6,14% | 646.773,00 |
| 05.02.2026 | 43,17 | 50,05 | 43,17 | 50,00 | 21,95% | 982.256,00 |
| 04.02.2026 | 41,23 | 41,73 | 40,30 | 41,00 | -0,75% | 336.206,00 |
| 03.02.2026 | 41,90 | 42,84 | 40,56 | 41,31 | -1,43% | 361.272,00 |
| 02.02.2026 | 40,22 | 41,98 | 39,99 | 41,91 | 4,38% | 217.184,00 |
| 30.01.2026 | 39,51 | 40,37 | 39,17 | 40,15 | 0,65% | 170.131,00 |
| 29.01.2026 | 39,13 | 40,65 | 39,13 | 39,89 | 2,81% | 174.280,00 |
| 28.01.2026 | 39,63 | 39,69 | 38,50 | 38,80 | -1,82% | 157.698,00 |
| 27.01.2026 | 39,54 | 39,91 | 39,28 | 39,52 | 0,10% | 109.316,00 |
| 26.01.2026 | 39,00 | 39,71 | 38,87 | 39,48 | 1,20% | 145.020,00 |
| 23.01.2026 | 41,26 | 41,26 | 38,29 | 39,01 | -6,25% | 297.573,00 |
| 22.01.2026 | 42,14 | 42,82 | 41,59 | 41,61 | -0,81% | 212.999,00 |
| 21.01.2026 | 41,50 | 42,11 | 41,16 | 41,95 | 2,12% | 220.110,00 |
| 20.01.2026 | 40,82 | 42,22 | 40,37 | 41,08 | 0,02% | 165.333,00 |
| 16.01.2026 | 40,06 | 41,60 | 40,02 | 41,07 | 2,52% | 218.929,00 |
| 15.01.2026 | 39,87 | 40,12 | 39,27 | 40,06 | 0,48% | 176.998,00 |
| 14.01.2026 | 40,46 | 41,27 | 39,31 | 39,87 | -1,46% | 194.182,00 |
| 13.01.2026 | 39,83 | 40,54 | 39,44 | 40,46 | 1,58% | 159.243,00 |
| 12.01.2026 | 39,19 | 40,36 | 38,71 | 39,83 | 0,99% | 270.553,00 |
| 09.01.2026 | 39,71 | 40,20 | 39,18 | 39,44 | -0,70% | 163.725,00 |
| 08.01.2026 | 39,34 | 40,38 | 38,00 | 39,72 | 0,74% | 153.681,00 |
| 07.01.2026 | 39,65 | 40,43 | 38,85 | 39,43 | -0,28% | 223.438,00 |
| 06.01.2026 | 38,46 | 39,79 | 37,91 | 39,54 | 3,05% | 208.391,00 |
| 05.01.2026 | 37,18 | 38,71 | 36,76 | 38,37 | 2,87% | 218.675,00 |