65,038$
-0,60%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 64,92 | 65,31 | 64,42 | 65,07 | -0,55% | - |
| 24.04.2024 | 66,03 | 66,19 | 65,15 | 65,43 | -1,00% | 83.439,00 |
| 23.04.2024 | 65,90 | 66,90 | 65,51 | 66,09 | 0,79% | 85.940,00 |
| 22.04.2024 | 65,98 | 66,37 | 65,18 | 65,57 | 0,14% | 95.322,00 |
| 19.04.2024 | 64,20 | 65,78 | 64,20 | 65,48 | 1,38% | 207.268,00 |
| 18.04.2024 | 65,30 | 65,98 | 64,43 | 64,59 | -1,24% | 184.179,00 |
| 17.04.2024 | 65,56 | 66,06 | 65,02 | 65,40 | -0,24% | 123.206,00 |
| 16.04.2024 | 66,10 | 66,58 | 65,52 | 65,56 | -1,12% | 99.004,00 |
| 15.04.2024 | 66,83 | 67,31 | 65,65 | 66,30 | -0,87% | 111.916,00 |
| 12.04.2024 | 67,79 | 68,17 | 66,41 | 66,88 | -1,76% | 94.984,00 |
| 11.04.2024 | 67,42 | 68,12 | 66,64 | 68,08 | 1,72% | 136.646,00 |
| 10.04.2024 | 66,10 | 67,10 | 65,52 | 66,93 | -0,10% | 171.036,00 |
| 09.04.2024 | 67,37 | 67,60 | 66,75 | 67,00 | -0,81% | 152.771,00 |
| 08.04.2024 | 68,39 | 68,39 | 67,15 | 67,55 | -0,15% | 117.667,00 |
| 05.04.2024 | 68,00 | 68,40 | 67,31 | 67,65 | -0,57% | 203.207,00 |
| 04.04.2024 | 67,68 | 68,32 | 66,94 | 68,04 | 1,19% | 160.079,00 |
| 03.04.2024 | 66,59 | 67,35 | 66,47 | 67,24 | 0,95% | 177.336,00 |
| 02.04.2024 | 67,48 | 67,48 | 66,47 | 66,61 | -1,86% | 173.569,00 |
| 01.04.2024 | 69,02 | 69,02 | 66,50 | 67,87 | -1,82% | 203.944,00 |
| 28.03.2024 | 69,69 | 70,05 | 69,00 | 69,13 | -0,80% | 252.152,00 |
| 27.03.2024 | 69,85 | 70,31 | 69,49 | 69,69 | 0,20% | 110.842,00 |
| 26.03.2024 | 69,63 | 70,21 | 69,10 | 69,55 | -0,07% | 90.403,00 |
| 25.03.2024 | 70,81 | 70,81 | 69,00 | 69,60 | 0,03% | 117.924,00 |
| 22.03.2024 | 69,93 | 70,46 | 69,36 | 69,58 | 0,38% | 145.907,00 |
| 21.03.2024 | 68,58 | 69,46 | 68,33 | 69,32 | 1,70% | 188.258,00 |
| 20.03.2024 | 67,58 | 68,93 | 67,58 | 68,16 | 0,43% | 112.689,00 |
| 19.03.2024 | 67,15 | 68,67 | 67,14 | 67,87 | 0,37% | 212.224,00 |
| 18.03.2024 | 66,04 | 67,89 | 65,82 | 67,62 | 2,45% | 208.964,00 |
| 15.03.2024 | 65,89 | 67,34 | 65,50 | 66,00 | -0,08% | 332.076,00 |
| 14.03.2024 | 65,92 | 66,79 | 65,50 | 66,05 | -0,27% | 107.392,00 |
| 13.03.2024 | 66,54 | 67,98 | 65,68 | 66,23 | -0,47% | 178.674,00 |
| 12.03.2024 | 65,75 | 67,35 | 65,50 | 66,54 | 0,62% | 228.187,00 |
| 11.03.2024 | 66,21 | 66,76 | 65,08 | 66,13 | -1,91% | 268.282,00 |
| 08.03.2024 | 67,18 | 67,91 | 66,42 | 67,42 | 1,06% | 176.929,00 |
| 07.03.2024 | 66,57 | 67,13 | 65,53 | 66,71 | 1,37% | 195.287,00 |
| 06.03.2024 | 66,04 | 66,25 | 64,71 | 65,81 | 0,80% | 160.798,00 |
| 05.03.2024 | 66,59 | 66,78 | 64,45 | 65,29 | -1,70% | 132.286,00 |
| 04.03.2024 | 67,00 | 67,75 | 64,98 | 66,42 | -1,12% | 215.407,00 |
| 01.03.2024 | 68,24 | 69,21 | 65,79 | 67,17 | -0,72% | 226.828,00 |
| 29.02.2024 | 64,50 | 70,50 | 63,67 | 67,66 | 12,25% | 804.667,00 |
| 28.02.2024 | 59,61 | 60,82 | 58,96 | 60,28 | 0,56% | 114.859,00 |
| 27.02.2024 | 60,13 | 60,81 | 59,56 | 59,94 | -0,51% | 102.163,00 |
| 26.02.2024 | 59,13 | 61,48 | 59,13 | 60,25 | 1,89% | 143.998,00 |
| 23.02.2024 | 58,10 | 59,25 | 57,58 | 59,13 | 1,90% | 73.664,00 |
| 22.02.2024 | 57,39 | 58,59 | 57,05 | 58,03 | 0,69% | 78.038,00 |
| 21.02.2024 | 58,42 | 58,42 | 57,29 | 57,63 | -1,27% | 76.114,00 |
| 20.02.2024 | 59,63 | 60,32 | 57,97 | 58,37 | -2,26% | 92.186,00 |
| 16.02.2024 | 57,98 | 59,72 | 57,63 | 59,72 | 3,79% | 79.762,00 |
| 15.02.2024 | 56,32 | 57,57 | 56,32 | 57,54 | 2,80% | 84.970,00 |
| 14.02.2024 | 55,43 | 56,69 | 55,40 | 55,98 | 1,66% | 59.742,00 |
| 13.02.2024 | 56,04 | 57,20 | 54,62 | 55,06 | -3,45% | 80.196,00 |
| 12.02.2024 | 56,36 | 57,26 | 56,11 | 57,03 | 0,92% | 63.037,00 |
| 09.02.2024 | 56,11 | 56,51 | 55,43 | 56,51 | 1,25% | 59.465,00 |
| 08.02.2024 | 55,99 | 56,54 | 55,23 | 55,81 | -0,39% | 54.090,00 |
| 07.02.2024 | 56,68 | 56,70 | 55,89 | 56,03 | -1,36% | 47.902,00 |
| 06.02.2024 | 55,70 | 57,25 | 55,47 | 56,80 | 1,37% | 60.272,00 |
| 05.02.2024 | 55,08 | 56,33 | 55,02 | 56,03 | 1,10% | 105.515,00 |
| 02.02.2024 | 55,79 | 55,87 | 54,84 | 55,42 | -1,91% | 83.659,00 |
| 01.02.2024 | 55,67 | 56,50 | 54,39 | 56,50 | 1,47% | 123.768,00 |
| 31.01.2024 | 54,53 | 56,82 | 54,50 | 55,68 | 2,73% | 90.217,00 |
| 30.01.2024 | 54,95 | 54,95 | 53,70 | 54,20 | -1,49% | 114.123,00 |
| 29.01.2024 | 54,39 | 55,15 | 53,69 | 55,02 | 0,70% | 96.062,00 |
| 26.01.2024 | 54,85 | 54,88 | 53,99 | 54,64 | 0,39% | 74.690,00 |
| 25.01.2024 | 55,87 | 56,53 | 53,90 | 54,43 | -1,36% | 90.281,00 |
| 24.01.2024 | 56,85 | 56,85 | 55,18 | 55,18 | -2,54% | 81.921,00 |
| 23.01.2024 | 56,21 | 57,15 | 55,73 | 56,62 | 0,80% | 104.792,00 |
| 22.01.2024 | 55,73 | 56,26 | 55,55 | 56,17 | 1,37% | 79.075,00 |
| 19.01.2024 | 55,79 | 55,92 | 55,02 | 55,41 | -0,32% | 67.380,00 |
| 18.01.2024 | 55,30 | 55,85 | 54,70 | 55,59 | -0,02% | 81.651,00 |
| 17.01.2024 | 54,75 | 55,61 | 54,59 | 55,60 | 0,34% | 111.667,00 |
| 16.01.2024 | 56,71 | 56,71 | 53,47 | 55,41 | -2,34% | 86.001,00 |
| 12.01.2024 | 56,43 | 57,23 | 55,81 | 56,74 | 1,70% | 68.883,00 |
| 11.01.2024 | 56,13 | 56,90 | 54,99 | 55,79 | -1,50% | 101.396,00 |
| 10.01.2024 | 55,77 | 56,89 | 55,21 | 56,64 | 1,52% | 100.023,00 |
| 09.01.2024 | 56,56 | 56,81 | 55,38 | 55,79 | -1,81% | 142.669,00 |
| 08.01.2024 | 56,50 | 56,91 | 56,00 | 56,82 | 0,09% | 81.907,00 |
| 05.01.2024 | 55,59 | 57,44 | 55,16 | 56,77 | 1,19% | 134.830,00 |
| 04.01.2024 | 56,39 | 56,99 | 55,52 | 56,10 | -0,23% | 159.595,00 |
| 03.01.2024 | 56,70 | 57,34 | 55,01 | 56,23 | -1,68% | 221.228,00 |
| 02.01.2024 | 54,81 | 57,25 | 54,35 | 57,19 | 3,72% | 163.083,00 |
| 29.12.2023 | 54,69 | 55,52 | 54,28 | 55,14 | 0,58% | 238.217,00 |
| 28.12.2023 | 55,20 | 55,52 | 54,67 | 54,82 | -0,63% | 54.019,00 |
| 27.12.2023 | 55,37 | 55,59 | 54,54 | 55,17 | -0,25% | 106.443,00 |
| 26.12.2023 | 53,95 | 55,39 | 53,45 | 55,31 | 3,52% | 111.079,00 |
| 22.12.2023 | 53,12 | 53,76 | 52,00 | 53,43 | 0,56% | 201.788,00 |
| 21.12.2023 | 52,86 | 53,50 | 52,47 | 53,13 | 1,53% | 104.454,00 |
| 20.12.2023 | 52,52 | 52,78 | 52,09 | 52,33 | -0,66% | 198.829,00 |
| 19.12.2023 | 52,79 | 53,50 | 52,42 | 52,68 | 0,44% | 238.403,00 |
| 18.12.2023 | 52,88 | 53,31 | 51,88 | 52,45 | -0,87% | 150.380,00 |
| 15.12.2023 | 52,90 | 53,20 | 51,79 | 52,91 | -0,02% | 577.023,00 |
| 14.12.2023 | 53,12 | 53,99 | 51,95 | 52,92 | 0,72% | 209.167,00 |
| 13.12.2023 | 51,89 | 52,70 | 51,24 | 52,54 | 1,76% | 233.431,00 |
| 12.12.2023 | 50,27 | 51,65 | 49,28 | 51,63 | 2,58% | 126.393,00 |
| 11.12.2023 | 49,21 | 50,65 | 48,56 | 50,33 | 2,84% | 134.708,00 |
| 08.12.2023 | 48,47 | 49,13 | 48,20 | 48,94 | 0,53% | 205.168,00 |
| 07.12.2023 | 48,84 | 49,40 | 48,42 | 48,68 | -0,08% | 129.623,00 |
| 06.12.2023 | 50,18 | 50,51 | 48,39 | 48,72 | -2,48% | 133.033,00 |
| 05.12.2023 | 50,11 | 50,26 | 49,08 | 49,96 | -0,09% | 153.786,00 |
| 04.12.2023 | 50,41 | 51,50 | 49,90 | 50,01 | -1,12% | 188.455,00 |
| 01.12.2023 | 49,61 | 51,09 | 49,61 | 50,57 | 1,30% | 160.791,00 |