28,900€
2,48%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 28,10 | 28,20 | 27,50 | 27,90 | -1,06% | - |
| 01.07.2026 | 27,20 | 28,20 | 27,20 | 28,20 | 2,92% | - |
| 30.06.2026 | 27,60 | 27,60 | 27,20 | 27,40 | -0,72% | - |
| 29.06.2026 | 27,60 | 28,00 | 27,40 | 27,60 | 0,00% | - |
| 26.06.2026 | 27,60 | 28,00 | 27,40 | 27,60 | -0,72% | - |
| 25.06.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 4,51% | - |
| 24.06.2026 | 26,60 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 23.06.2026 | 26,80 | 27,40 | 26,60 | 26,80 | -1,47% | - |
| 22.06.2026 | 27,40 | 27,60 | 27,00 | 27,20 | -0,73% | - |
| 19.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.06.2026 | 26,60 | 27,60 | 26,40 | 27,60 | 3,76% | - |
| 17.06.2026 | 27,20 | 27,40 | 26,60 | 26,60 | -2,21% | 70,00 |
| 16.06.2026 | 27,60 | 27,60 | 27,00 | 27,20 | -1,45% | - |
| 15.06.2026 | 27,20 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 12.06.2026 | 26,80 | 27,60 | 26,80 | 27,20 | 1,49% | - |
| 11.06.2026 | 26,80 | 27,40 | 26,80 | 26,80 | -0,74% | - |
| 10.06.2026 | 28,00 | 28,00 | 27,00 | 27,00 | -3,57% | - |
| 09.06.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 2,19% | - |
| 08.06.2026 | 27,60 | 28,00 | 27,20 | 27,40 | -2,14% | - |
| 05.06.2026 | 28,00 | 28,80 | 28,00 | 28,00 | 2,94% | - |
| 04.06.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 5,00 |
| 03.06.2026 | 24,60 | 27,20 | 24,60 | 27,20 | 11,48% | 5,00 |
| 02.06.2026 | 25,20 | 25,40 | 24,20 | 24,40 | -4,69% | - |
| 01.06.2026 | 26,20 | 26,20 | 25,00 | 25,60 | -2,29% | - |
| 29.05.2026 | 27,00 | 27,20 | 26,20 | 26,20 | -2,96% | - |
| 28.05.2026 | 28,00 | 28,40 | 27,00 | 27,00 | -4,26% | - |
| 27.05.2026 | 28,60 | 28,80 | 28,00 | 28,20 | -2,08% | - |
| 26.05.2026 | 28,60 | 29,00 | 28,20 | 28,80 | 0,70% | - |
| 25.05.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 22.05.2026 | 28,60 | 28,80 | 28,00 | 28,60 | 0,00% | - |
| 21.05.2026 | 28,80 | 29,00 | 28,00 | 28,60 | -1,38% | - |
| 20.05.2026 | 29,00 | 29,60 | 29,00 | 29,00 | 0,00% | 400,00 |
| 19.05.2026 | 29,00 | 29,80 | 28,60 | 29,00 | -0,68% | - |
| 18.05.2026 | 29,00 | 30,00 | 29,00 | 29,20 | -0,68% | - |
| 15.05.2026 | 30,60 | 31,00 | 28,40 | 29,40 | -4,55% | - |
| 14.05.2026 | 29,80 | 31,00 | 29,80 | 30,80 | 2,67% | - |
| 13.05.2026 | 30,80 | 31,00 | 29,80 | 30,00 | -3,85% | 60,00 |
| 12.05.2026 | 30,40 | 31,60 | 30,40 | 31,20 | 1,96% | - |
| 11.05.2026 | 33,60 | 33,80 | 29,60 | 30,60 | -8,93% | 200,00 |
| 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% | - |