39,970$
4,17%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 38,32 | 40,65 | 38,32 | 39,92 | 3,90% | 324.242,00 |
| 01.09.2026 | 37,77 | 38,72 | 37,63 | 38,42 | 1,80% | 369.799,00 |
| 31.08.2026 | 37,13 | 38,07 | 36,72 | 37,74 | 0,19% | 319.155,00 |
| 28.08.2026 | 37,02 | 38,65 | 36,36 | 37,67 | 3,63% | 362.753,00 |
| 27.08.2026 | 38,48 | 39,29 | 35,01 | 36,35 | 1,00% | 432.907,00 |
| 26.08.2026 | 36,48 | 36,79 | 35,74 | 35,99 | 0,22% | 287.489,00 |
| 25.08.2026 | 35,71 | 36,11 | 35,30 | 35,91 | 1,61% | 236.772,00 |
| 24.08.2026 | 36,32 | 36,74 | 35,11 | 35,34 | -2,70% | 153.090,00 |
| 21.08.2026 | 35,41 | 36,44 | 35,29 | 36,32 | 3,24% | 324.420,00 |
| 20.08.2026 | 35,26 | 35,89 | 34,63 | 35,18 | -0,73% | 179.207,00 |
| 19.08.2026 | 35,00 | 36,12 | 35,00 | 35,44 | 2,28% | 163.089,00 |
| 18.08.2026 | 34,92 | 35,09 | 34,20 | 34,65 | 0,06% | 89.296,00 |
| 17.08.2026 | 34,02 | 34,85 | 33,71 | 34,63 | 0,79% | 152.621,00 |
| 14.08.2026 | 34,03 | 34,68 | 34,03 | 34,36 | 0,85% | 110.783,00 |
| 13.08.2026 | 34,01 | 34,66 | 33,83 | 34,07 | 0,71% | 128.886,00 |
| 12.08.2026 | 34,04 | 34,99 | 33,30 | 33,83 | -0,70% | 180.631,00 |
| 11.08.2026 | 34,42 | 35,15 | 33,74 | 34,07 | -0,23% | 105.395,00 |
| 10.08.2026 | 34,15 | 34,89 | 32,88 | 34,15 | -0,41% | 167.340,00 |
| 07.08.2026 | 35,43 | 36,12 | 34,13 | 34,29 | -3,41% | 231.333,00 |
| 06.08.2026 | 36,48 | 36,48 | 35,40 | 35,50 | -1,31% | 146.223,00 |
| 05.08.2026 | 37,00 | 37,44 | 35,35 | 35,97 | -1,61% | 158.643,00 |
| 04.08.2026 | 37,15 | 37,16 | 36,26 | 36,56 | -1,59% | 188.304,00 |
| 03.08.2026 | 36,70 | 37,41 | 36,24 | 37,15 | 2,26% | 297.905,00 |
| 31.07.2026 | 36,19 | 36,58 | 35,32 | 36,33 | -0,33% | 205.472,00 |
| 30.07.2026 | 37,10 | 37,92 | 35,94 | 36,45 | -1,35% | 229.667,00 |
| 29.07.2026 | 36,15 | 37,13 | 36,15 | 36,95 | 1,48% | 192.124,00 |
| 28.07.2026 | 35,55 | 37,40 | 35,50 | 36,41 | 3,32% | 399.077,00 |
| 27.07.2026 | 34,96 | 35,37 | 34,54 | 35,24 | 3,54% | 144.186,00 |
| 24.07.2026 | 34,21 | 34,75 | 33,68 | 34,04 | -0,01% | 137.276,00 |
| 23.07.2026 | 33,42 | 34,26 | 33,25 | 34,04 | 0,86% | 162.047,00 |
| 22.07.2026 | 34,05 | 34,24 | 33,60 | 33,75 | -0,24% | 158.809,00 |
| 21.07.2026 | 32,96 | 34,00 | 32,80 | 33,83 | 2,36% | 179.448,00 |
| 20.07.2026 | 33,17 | 33,97 | 32,42 | 33,05 | -0,78% | 214.566,00 |
| 17.07.2026 | 34,44 | 34,96 | 33,28 | 33,31 | -3,51% | 241.103,00 |
| 16.07.2026 | 33,81 | 34,91 | 33,81 | 34,52 | 2,31% | 320.211,00 |
| 15.07.2026 | 33,09 | 34,01 | 33,06 | 33,74 | 2,17% | 288.565,00 |
| 14.07.2026 | 32,94 | 33,21 | 32,27 | 33,03 | 0,02% | 230.470,00 |
| 13.07.2026 | 30,89 | 33,08 | 30,89 | 33,02 | 2,96% | 497.768,00 |
| 10.07.2026 | 32,32 | 33,02 | 31,88 | 32,07 | -0,96% | 525.577,00 |
| 09.07.2026 | 32,47 | 33,23 | 32,32 | 32,38 | -0,18% | 172.772,00 |
| 08.07.2026 | 32,81 | 32,85 | 31,90 | 32,44 | -1,99% | 291.487,00 |
| 07.07.2026 | 34,41 | 34,74 | 33,00 | 33,10 | -3,10% | 224.995,00 |
| 06.07.2026 | 33,26 | 34,58 | 32,64 | 34,16 | 2,71% | 293.114,00 |
| 02.07.2026 | 32,18 | 33,35 | 31,88 | 33,26 | 3,71% | 298.930,00 |
| 01.07.2026 | 31,38 | 32,34 | 31,18 | 32,07 | 2,23% | 420.095,00 |
| 30.06.2026 | 31,94 | 31,94 | 30,98 | 31,37 | -1,48% | 295.248,00 |
| 29.06.2026 | 31,61 | 32,35 | 31,43 | 31,84 | 0,47% | 389.811,00 |
| 26.06.2026 | 31,79 | 32,31 | 31,22 | 31,69 | -0,56% | 537.204,00 |
| 25.06.2026 | 31,80 | 32,22 | 31,36 | 31,87 | 1,58% | 138.162,00 |
| 24.06.2026 | 30,89 | 32,16 | 30,86 | 31,38 | 2,84% | 206.999,00 |
| 23.06.2026 | 31,07 | 32,01 | 30,46 | 30,51 | -1,71% | 198.239,00 |
| 22.06.2026 | 31,76 | 32,05 | 30,93 | 31,04 | -2,54% | 250.092,00 |
| 18.06.2026 | 31,46 | 32,00 | 31,02 | 31,85 | 3,34% | 439.871,00 |
| 17.06.2026 | 31,74 | 32,47 | 30,67 | 30,82 | -3,29% | 218.577,00 |
| 16.06.2026 | 32,76 | 32,95 | 31,52 | 31,87 | -1,42% | 200.498,00 |
| 15.06.2026 | 31,81 | 33,00 | 31,61 | 32,33 | 2,54% | 208.640,00 |
| 12.06.2026 | 31,45 | 32,19 | 31,21 | 31,53 | 0,99% | 182.975,00 |
| 11.06.2026 | 31,50 | 32,00 | 30,85 | 31,22 | 0,22% | 262.687,00 |
| 10.06.2026 | 32,50 | 33,10 | 31,13 | 31,15 | -4,54% | 356.254,00 |
| 09.06.2026 | 32,17 | 32,87 | 31,98 | 32,63 | 2,74% | 208.007,00 |
| 08.06.2026 | 32,66 | 32,77 | 31,40 | 31,76 | -2,07% | 267.719,00 |
| 05.06.2026 | 33,04 | 33,99 | 32,42 | 32,43 | -1,73% | 271.521,00 |
| 04.06.2026 | 32,04 | 33,96 | 32,04 | 33,00 | 3,84% | 701.968,00 |
| 03.06.2026 | 29,94 | 31,82 | 29,16 | 31,78 | 11,53% | 619.021,00 |
| 02.06.2026 | 29,83 | 29,83 | 28,25 | 28,50 | -4,67% | 352.888,00 |
| 01.06.2026 | 30,30 | 30,45 | 29,10 | 29,89 | -2,92% | 476.491,00 |
| 29.05.2026 | 31,76 | 31,85 | 30,70 | 30,79 | -3,27% | 339.127,00 |
| 28.05.2026 | 32,59 | 32,75 | 31,48 | 31,83 | -3,15% | 394.268,00 |
| 27.05.2026 | 33,99 | 34,98 | 32,73 | 32,87 | -2,42% | 390.234,00 |
| 26.05.2026 | 33,26 | 34,01 | 32,77 | 33,68 | 1,26% | 322.249,00 |
| 22.05.2026 | 33,49 | 34,00 | 32,74 | 33,26 | -0,54% | 252.830,00 |
| 21.05.2026 | 33,20 | 33,79 | 32,30 | 33,44 | -1,09% | 342.954,00 |
| 20.05.2026 | 34,10 | 34,81 | 33,75 | 33,81 | -0,27% | 484.944,00 |
| 19.05.2026 | 33,49 | 34,83 | 33,39 | 33,90 | -0,82% | 317.483,00 |
| 18.05.2026 | 34,50 | 35,94 | 34,05 | 34,18 | -0,55% | 378.460,00 |
| 15.05.2026 | 35,28 | 35,74 | 33,05 | 34,37 | -5,06% | 475.689,00 |
| 14.05.2026 | 35,18 | 37,40 | 35,16 | 36,20 | 2,64% | 544.979,00 |
| 13.05.2026 | 36,67 | 37,10 | 35,20 | 35,27 | -3,58% | 426.330,00 |
| 12.05.2026 | 36,69 | 37,42 | 35,96 | 36,58 | 0,63% | 461.600,00 |
| 11.05.2026 | 39,43 | 39,85 | 35,08 | 36,35 | -9,13% | 975.627,00 |
| 08.05.2026 | 42,56 | 42,98 | 38,96 | 40,00 | -7,56% | 976.148,00 |
| 07.05.2026 | 49,51 | 50,87 | 42,86 | 43,27 | -26,25% | 1.572.061,00 |
| 06.05.2026 | 56,79 | 58,74 | 56,61 | 58,67 | 4,32% | 296.528,00 |
| 05.05.2026 | 55,76 | 57,17 | 55,07 | 56,24 | 2,91% | 185.370,00 |
| 04.05.2026 | 54,64 | 56,17 | 53,71 | 54,65 | -0,44% | 238.287,00 |
| 01.05.2026 | 53,30 | 56,06 | 52,59 | 54,89 | 3,09% | 333.855,00 |
| 30.04.2026 | 52,58 | 54,04 | 52,00 | 53,25 | 1,34% | 295.999,00 |
| 29.04.2026 | 53,78 | 54,03 | 51,09 | 52,54 | -3,22% | 371.088,00 |
| 28.04.2026 | 56,20 | 57,09 | 51,43 | 54,29 | -3,30% | 508.767,00 |
| 27.04.2026 | 55,23 | 56,53 | 55,23 | 56,14 | 1,78% | 122.458,00 |
| 24.04.2026 | 54,31 | 55,68 | 53,83 | 55,16 | 0,86% | 208.295,00 |
| 23.04.2026 | 54,26 | 55,20 | 53,67 | 54,69 | 1,35% | 158.652,00 |
| 22.04.2026 | 54,57 | 55,01 | 53,34 | 53,96 | -0,24% | 165.191,00 |
| 21.04.2026 | 56,76 | 57,23 | 54,09 | 54,09 | -4,28% | 200.859,00 |
| 20.04.2026 | 56,98 | 57,85 | 56,21 | 56,51 | -0,98% | 142.736,00 |
| 17.04.2026 | 54,99 | 57,48 | 54,50 | 57,07 | 5,84% | 175.599,00 |
| 16.04.2026 | 55,09 | 55,60 | 53,46 | 53,92 | -1,98% | 281.113,00 |
| 15.04.2026 | 58,13 | 58,83 | 53,71 | 55,01 | -6,79% | 410.385,00 |
| 14.04.2026 | 59,58 | 59,90 | 58,64 | 59,02 | -0,87% | 230.979,00 |
| 13.04.2026 | 57,68 | 60,08 | 57,01 | 59,54 | 2,85% | 329.200,00 |