34,000€
-23,77%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,80 | 37,00 | 33,20 | 33,60 | -24,66% | - |
| 07.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -9,72% | - |
| 06.05.2026 | 47,60 | 49,40 | 47,40 | 49,40 | 3,35% | - |
| 05.05.2026 | 46,20 | 48,20 | 46,20 | 47,80 | 3,02% | - |
| 04.05.2026 | 46,20 | 47,20 | 45,60 | 46,40 | 3,57% | - |
| 30.04.2026 | 44,40 | 45,60 | 44,00 | 44,80 | 0,00% | - |
| 29.04.2026 | 45,80 | 46,00 | 43,60 | 44,80 | -3,03% | - |
| 28.04.2026 | 47,40 | 47,80 | 45,60 | 46,20 | -2,53% | - |
| 27.04.2026 | 46,40 | 47,80 | 46,40 | 47,40 | 1,72% | 200,00 |
| 24.04.2026 | 46,20 | 47,00 | 46,00 | 46,60 | 0,43% | - |
| 23.04.2026 | 45,20 | 46,40 | 45,20 | 46,40 | 1,31% | - |
| 22.04.2026 | 45,60 | 46,00 | 45,40 | 45,80 | -0,43% | - |
| 21.04.2026 | 47,40 | 48,20 | 46,00 | 46,00 | -3,36% | - |
| 20.04.2026 | 47,60 | 48,80 | 47,60 | 47,60 | -0,83% | 261,00 |
| 17.04.2026 | 45,20 | 48,40 | 45,20 | 48,00 | 5,73% | - |
| 16.04.2026 | 46,00 | 46,60 | 45,20 | 45,40 | -1,73% | - |
| 15.04.2026 | 49,40 | 49,80 | 45,40 | 46,20 | -7,60% | 440,00 |
| 14.04.2026 | 50,00 | 50,50 | 49,80 | 50,00 | -0,99% | - |
| 13.04.2026 | 49,00 | 51,00 | 49,00 | 50,50 | 2,64% | - |
| 10.04.2026 | 50,00 | 50,00 | 49,00 | 49,20 | -2,57% | - |
| 09.04.2026 | 49,60 | 50,50 | 49,20 | 50,50 | 1,00% | 40,00 |
| 08.04.2026 | 48,20 | 51,00 | 48,00 | 50,00 | 5,04% | 260,00 |
| 07.04.2026 | 47,00 | 47,60 | 46,60 | 47,60 | 3,93% | - |
| 02.04.2026 | 46,40 | 46,80 | 45,40 | 45,80 | -2,14% | - |
| 01.04.2026 | 47,20 | 49,40 | 46,80 | 46,80 | -1,68% | 80,00 |
| 31.03.2026 | 46,40 | 47,80 | 46,00 | 47,60 | 2,59% | - |
| 30.03.2026 | 46,40 | 47,20 | 45,60 | 46,40 | -0,43% | - |
| 27.03.2026 | 47,80 | 48,40 | 46,00 | 46,60 | -2,92% | 50,00 |
| 26.03.2026 | 48,60 | 49,20 | 47,80 | 48,00 | -1,23% | - |
| 25.03.2026 | 47,40 | 49,00 | 47,20 | 48,60 | 2,53% | - |
| 24.03.2026 | 45,80 | 47,60 | 45,00 | 47,40 | 8,22% | - |
| 23.03.2026 | 43,00 | 44,40 | 43,00 | 43,80 | 0,00% | - |
| 20.03.2026 | 44,60 | 44,80 | 43,40 | 43,80 | -2,23% | - |
| 19.03.2026 | 45,20 | 46,00 | 44,40 | 44,80 | -0,88% | - |
| 18.03.2026 | 45,40 | 46,40 | 44,60 | 45,20 | 0,00% | - |
| 17.03.2026 | 43,80 | 45,40 | 43,80 | 45,20 | 2,73% | - |
| 16.03.2026 | 43,20 | 44,40 | 43,00 | 44,00 | 2,33% | - |
| 13.03.2026 | 42,20 | 43,00 | 41,60 | 43,00 | 1,90% | - |
| 12.03.2026 | 42,80 | 43,00 | 41,80 | 42,20 | -1,86% | - |
| 11.03.2026 | 41,80 | 43,20 | 41,80 | 43,00 | 5,39% | - |
| 10.03.2026 | 41,40 | 41,80 | 40,80 | 40,80 | -2,39% | - |
| 09.03.2026 | 40,20 | 41,80 | 39,20 | 41,80 | 2,45% | - |
| 06.03.2026 | 42,20 | 42,40 | 40,40 | 40,80 | -3,32% | - |
| 05.03.2026 | 44,00 | 44,20 | 41,60 | 42,20 | -5,38% | - |
| 04.03.2026 | 44,20 | 45,00 | 44,20 | 44,60 | -0,45% | - |
| 03.03.2026 | 45,80 | 46,20 | 44,00 | 44,80 | -3,86% | - |
| 02.03.2026 | 45,40 | 46,60 | 45,20 | 46,60 | 1,30% | - |
| 27.02.2026 | 45,40 | 46,60 | 45,40 | 46,00 | -0,43% | - |
| 26.02.2026 | 44,20 | 46,40 | 44,20 | 46,20 | 3,59% | - |
| 25.02.2026 | 43,00 | 44,60 | 43,00 | 44,60 | 2,76% | - |
| 24.02.2026 | 43,20 | 44,00 | 42,60 | 43,40 | 0,00% | - |
| 23.02.2026 | 44,60 | 45,40 | 42,40 | 43,40 | -2,69% | 228,00 |
| 20.02.2026 | 43,60 | 44,60 | 43,20 | 44,60 | 2,29% | - |
| 19.02.2026 | 42,80 | 43,60 | 42,40 | 43,60 | 1,40% | - |
| 18.02.2026 | 43,60 | 43,80 | 42,60 | 43,00 | -1,83% | - |
| 17.02.2026 | 43,60 | 44,60 | 43,60 | 43,80 | 0,46% | - |
| 16.02.2026 | 43,60 | 43,80 | 43,60 | 43,60 | 0,00% | - |
| 13.02.2026 | 42,60 | 44,00 | 42,40 | 43,60 | 1,40% | - |
| 12.02.2026 | 42,20 | 44,00 | 42,00 | 43,00 | -0,46% | - |
| 11.02.2026 | 43,00 | 43,80 | 42,80 | 43,20 | -0,46% | - |
| 10.02.2026 | 43,00 | 43,80 | 43,00 | 43,40 | 0,93% | - |
| 09.02.2026 | 44,40 | 44,40 | 42,80 | 43,00 | -3,15% | - |
| 06.02.2026 | 41,60 | 46,80 | 41,60 | 44,40 | 23,33% | 66,00 |
| 05.02.2026 | 35,80 | 37,80 | 35,40 | 36,00 | 3,45% | 666,00 |
| 04.02.2026 | 34,60 | 35,00 | 34,20 | 34,80 | 0,00% | - |
| 03.02.2026 | 35,00 | 35,60 | 34,20 | 34,80 | -1,14% | - |
| 02.02.2026 | 33,20 | 35,20 | 33,20 | 35,20 | 4,14% | - |
| 30.01.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 1,81% | - |
| 29.01.2026 | 32,00 | 33,60 | 32,00 | 33,20 | 3,11% | - |
| 28.01.2026 | 32,60 | 32,80 | 32,20 | 32,20 | -1,23% | - |
| 27.01.2026 | 32,80 | 33,20 | 32,40 | 32,60 | -1,81% | - |
| 26.01.2026 | 32,60 | 33,20 | 32,60 | 33,20 | -4,60% | - |
| 23.01.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
| 22.01.2026 | 35,40 | 36,20 | 35,20 | 35,20 | -1,12% | - |
| 21.01.2026 | 34,60 | 35,80 | 34,60 | 35,60 | 2,30% | - |
| 20.01.2026 | 34,60 | 35,60 | 34,20 | 34,80 | 0,00% | - |
| 19.01.2026 | 34,80 | 35,00 | 34,60 | 34,80 | -1,14% | - |
| 16.01.2026 | 34,20 | 35,60 | 33,80 | 35,20 | 2,33% | - |
| 15.01.2026 | 33,80 | 34,40 | 33,60 | 34,40 | 1,18% | - |
| 14.01.2026 | 34,20 | 34,40 | 33,40 | 34,00 | -1,16% | - |
| 13.01.2026 | 33,80 | 34,60 | 33,40 | 34,40 | 1,18% | - |
| 12.01.2026 | 33,20 | 34,20 | 33,20 | 34,00 | 1,19% | - |
| 09.01.2026 | 33,60 | 34,20 | 33,60 | 33,60 | -1,18% | - |
| 08.01.2026 | 33,20 | 34,00 | 32,60 | 34,00 | 1,80% | - |
| 07.01.2026 | 33,40 | 34,00 | 33,00 | 33,40 | -0,60% | - |
| 06.01.2026 | 32,40 | 33,80 | 32,20 | 33,60 | 3,70% | - |
| 05.01.2026 | 31,60 | 32,80 | 31,40 | 32,40 | 2,53% | - |
| 02.01.2026 | 31,40 | 31,80 | 31,00 | 31,60 | 0,64% | - |
| 30.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 29.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 23.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 22.12.2025 | 31,20 | 31,80 | 31,20 | 31,80 | -5,92% | - |
| 19.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 18.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 17.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 16.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 15.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 12.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 11.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 10.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |