40,230$
0,73%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 39,87 | 40,23 | 39,23 | 40,23 | 0,73% | 12.740,00 |
| 29.01.2026 | 39,13 | 40,65 | 39,13 | 39,94 | 2,94% | 174.279,00 |
| 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% | 95.620,00 |
| 26.01.2026 | 39,00 | 39,71 | 38,87 | 39,48 | 1,20% | 144.520,00 |
| 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 | -0,90% | 212.999,00 |
| 21.01.2026 | 41,50 | 42,11 | 41,16 | 41,99 | 2,22% | 219.904,00 |
| 20.01.2026 | 40,82 | 42,22 | 40,38 | 41,08 | 0,02% | 165.313,00 |
| 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% | 176.958,00 |
| 14.01.2026 | 40,46 | 41,27 | 39,31 | 39,87 | -1,46% | 194.181,00 |
| 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% | 270.368,00 |
| 09.01.2026 | 39,71 | 40,20 | 39,18 | 39,44 | -0,70% | 163.725,00 |
| 08.01.2026 | 39,34 | 40,38 | 39,10 | 39,72 | 0,74% | 153.671,00 |
| 07.01.2026 | 39,65 | 40,43 | 38,85 | 39,43 | -0,28% | 223.437,00 |
| 06.01.2026 | 38,46 | 39,79 | 37,91 | 39,54 | 3,13% | 208.341,00 |
| 05.01.2026 | 37,18 | 38,71 | 36,76 | 38,34 | 2,79% | 218.647,00 |
| 02.01.2026 | 37,56 | 37,76 | 36,47 | 37,30 | -0,16% | 178.746,00 |
| 31.12.2025 | 37,61 | 37,61 | 37,06 | 37,36 | -0,40% | 282.159,00 |
| 30.12.2025 | 37,51 | 37,88 | 37,05 | 37,51 | -0,58% | 246.453,00 |
| 29.12.2025 | 38,19 | 38,49 | 37,51 | 37,73 | -1,15% | 209.992,00 |
| 26.12.2025 | 37,95 | 38,37 | 37,84 | 38,17 | 1,14% | 155.588,00 |
| 24.12.2025 | 37,18 | 37,88 | 37,09 | 37,74 | 0,94% | 131.609,00 |
| 23.12.2025 | 37,74 | 38,14 | 37,06 | 37,39 | -1,16% | 224.627,00 |
| 22.12.2025 | 37,25 | 38,76 | 36,67 | 37,83 | 1,56% | 307.282,00 |
| 19.12.2025 | 39,01 | 39,87 | 36,14 | 37,25 | -7,80% | 831.686,00 |
| 18.12.2025 | 41,12 | 41,59 | 40,38 | 40,40 | -0,49% | 281.062,00 |
| 17.12.2025 | 40,33 | 41,29 | 39,39 | 40,60 | 0,67% | 256.358,00 |
| 16.12.2025 | 40,64 | 41,14 | 40,03 | 40,33 | -0,84% | 190.878,00 |
| 15.12.2025 | 40,54 | 41,37 | 40,16 | 40,67 | 1,30% | 169.787,00 |
| 12.12.2025 | 40,75 | 41,61 | 39,78 | 40,15 | -1,50% | 226.341,00 |
| 11.12.2025 | 40,25 | 41,62 | 39,93 | 40,76 | 2,16% | 225.090,00 |
| 10.12.2025 | 38,53 | 40,17 | 38,51 | 39,90 | 4,23% | 280.979,00 |
| 09.12.2025 | 40,19 | 40,82 | 38,22 | 38,28 | -4,51% | 336.674,00 |
| 08.12.2025 | 39,70 | 40,79 | 39,13 | 40,09 | 2,37% | 278.699,00 |
| 05.12.2025 | 40,66 | 40,77 | 38,27 | 39,16 | -3,95% | 289.243,00 |
| 04.12.2025 | 40,95 | 41,89 | 40,52 | 40,77 | -1,50% | 256.834,00 |
| 03.12.2025 | 40,65 | 41,94 | 40,47 | 41,39 | 1,75% | 238.367,00 |
| 02.12.2025 | 41,13 | 41,28 | 39,50 | 40,68 | -0,20% | 316.864,00 |
| 01.12.2025 | 41,77 | 42,25 | 40,58 | 40,76 | -2,67% | 414.299,00 |
| 28.11.2025 | 43,59 | 43,95 | 41,78 | 41,88 | -3,12% | 124.385,00 |
| 26.11.2025 | 44,34 | 44,72 | 43,07 | 43,23 | -2,48% | 259.090,00 |
| 25.11.2025 | 43,65 | 44,73 | 43,27 | 44,33 | 3,00% | 258.852,00 |
| 24.11.2025 | 41,81 | 43,24 | 41,52 | 43,04 | 3,39% | 262.070,00 |
| 21.11.2025 | 40,80 | 42,22 | 40,41 | 41,63 | 2,01% | 271.673,00 |
| 20.11.2025 | 42,26 | 42,79 | 40,66 | 40,81 | -1,38% | 340.934,00 |
| 19.11.2025 | 43,36 | 44,06 | 41,31 | 41,38 | -4,61% | 381.703,00 |
| 18.11.2025 | 44,66 | 45,00 | 43,01 | 43,38 | -3,62% | 514.457,00 |
| 17.11.2025 | 44,90 | 46,27 | 44,24 | 45,01 | -0,20% | 393.475,00 |
| 14.11.2025 | 44,01 | 45,66 | 44,00 | 45,10 | 1,14% | 306.168,00 |
| 13.11.2025 | 45,00 | 45,37 | 43,71 | 44,59 | -1,61% | 297.632,00 |
| 12.11.2025 | 45,33 | 46,01 | 44,95 | 45,32 | -0,04% | 247.056,00 |
| 11.11.2025 | 45,56 | 46,42 | 44,81 | 45,34 | -1,11% | 319.125,00 |
| 10.11.2025 | 44,37 | 46,42 | 43,31 | 45,85 | 4,78% | 462.555,00 |
| 07.11.2025 | 43,17 | 43,88 | 41,84 | 43,76 | 1,67% | 380.619,00 |
| 06.11.2025 | 41,27 | 44,00 | 40,72 | 43,04 | 4,59% | 411.119,00 |
| 05.11.2025 | 41,93 | 42,41 | 40,46 | 41,15 | -2,42% | 401.364,00 |
| 04.11.2025 | 42,07 | 43,87 | 41,80 | 42,17 | -2,77% | 443.143,00 |
| 03.11.2025 | 42,37 | 44,35 | 40,01 | 43,37 | 3,11% | 526.597,00 |
| 31.10.2025 | 41,52 | 43,65 | 41,38 | 42,06 | 0,48% | 392.916,00 |
| 30.10.2025 | 41,16 | 42,08 | 40,84 | 41,86 | 1,69% | 218.444,00 |
| 29.10.2025 | 41,53 | 42,55 | 40,63 | 41,17 | -1,24% | 226.454,00 |
| 28.10.2025 | 41,49 | 42,07 | 41,22 | 41,68 | -0,05% | 159.233,00 |
| 27.10.2025 | 42,40 | 42,82 | 41,11 | 41,70 | -1,49% | 241.184,00 |
| 24.10.2025 | 41,36 | 42,80 | 40,45 | 42,33 | 3,12% | 296.252,00 |
| 23.10.2025 | 40,07 | 41,31 | 39,96 | 41,05 | 2,14% | 208.662,00 |
| 22.10.2025 | 41,45 | 41,98 | 39,02 | 40,19 | -3,04% | 359.747,00 |
| 21.10.2025 | 40,60 | 42,32 | 40,26 | 41,45 | 2,04% | 362.461,00 |
| 20.10.2025 | 40,10 | 40,81 | 39,88 | 40,62 | 2,27% | 235.513,00 |
| 17.10.2025 | 38,18 | 40,15 | 38,09 | 39,72 | 2,98% | 196.830,00 |
| 16.10.2025 | 39,22 | 39,32 | 38,19 | 38,57 | -1,61% | 155.882,00 |
| 15.10.2025 | 37,83 | 39,20 | 37,47 | 39,20 | 4,03% | 229.545,00 |
| 14.10.2025 | 36,24 | 37,77 | 36,24 | 37,68 | 3,01% | 188.374,00 |
| 13.10.2025 | 36,79 | 37,47 | 36,14 | 36,58 | 0,52% | 143.463,00 |
| 10.10.2025 | 37,29 | 37,40 | 35,81 | 36,39 | -2,10% | 193.429,00 |
| 09.10.2025 | 37,09 | 37,37 | 36,78 | 37,17 | 0,16% | 176.679,00 |
| 08.10.2025 | 37,83 | 38,04 | 36,75 | 37,11 | -1,36% | 260.064,00 |
| 07.10.2025 | 37,98 | 38,39 | 36,82 | 37,62 | -0,45% | 209.548,00 |
| 06.10.2025 | 38,39 | 38,77 | 37,71 | 37,79 | -1,41% | 253.046,00 |
| 03.10.2025 | 39,28 | 39,82 | 38,16 | 38,33 | -1,74% | 34.132,00 |
| 02.10.2025 | 40,70 | 40,91 | 38,98 | 39,01 | -4,39% | 247.381,00 |
| 01.10.2025 | 40,48 | 41,36 | 40,07 | 40,80 | 0,84% | 329.858,00 |
| 30.09.2025 | 39,09 | 40,73 | 39,09 | 40,46 | 3,35% | 424.902,00 |
| 29.09.2025 | 38,97 | 39,35 | 38,17 | 39,15 | 0,88% | 229.159,00 |
| 26.09.2025 | 38,22 | 38,83 | 38,22 | 38,81 | 2,02% | 193.290,00 |
| 25.09.2025 | 37,91 | 38,26 | 37,60 | 38,04 | -0,55% | 257.442,00 |
| 24.09.2025 | 38,61 | 38,78 | 37,93 | 38,25 | -0,44% | 202.469,00 |
| 23.09.2025 | 38,32 | 39,05 | 38,11 | 38,42 | 0,05% | 212.116,00 |
| 22.09.2025 | 39,78 | 40,01 | 37,91 | 38,40 | -3,66% | 281.759,00 |
| 19.09.2025 | 40,58 | 40,68 | 39,22 | 39,86 | -1,68% | 554.817,00 |
| 18.09.2025 | 38,55 | 40,55 | 38,55 | 40,54 | 5,27% | 451.773,00 |
| 17.09.2025 | 39,15 | 39,54 | 38,43 | 38,51 | -1,28% | 161.284,00 |
| 16.09.2025 | 39,55 | 39,55 | 38,78 | 39,01 | -1,32% | 203.046,00 |
| 15.09.2025 | 39,83 | 40,45 | 39,32 | 39,53 | -0,23% | 365.189,00 |
| 12.09.2025 | 40,78 | 40,78 | 39,59 | 39,62 | -3,81% | 239.997,00 |
| 11.09.2025 | 41,18 | 41,40 | 40,59 | 41,19 | 0,02% | 287.049,00 |
| 10.09.2025 | 41,42 | 41,57 | 40,90 | 41,18 | -0,12% | 423.722,00 |
| 09.09.2025 | 39,51 | 41,39 | 39,48 | 41,23 | 4,57% | 399.914,00 |