Börse:
18,641$
-0,16%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
18,256$
Ask:
19,025$
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 18,53 | 18,93 | 18,46 | 18,67 | -0,16% | 117.309,00 |
| 17.05.2022 | 18,83 | 19,14 | 18,48 | 18,70 | 0,92% | 77.908,00 |
| 16.05.2022 | 18,41 | 18,74 | 18,09 | 18,53 | 2,09% | 69.428,00 |
| 13.05.2022 | 18,36 | 18,48 | 17,99 | 18,15 | -0,82% | 54.663,00 |
| 12.05.2022 | 17,90 | 18,35 | 17,56 | 18,30 | 1,50% | 64.814,00 |
| 11.05.2022 | 18,64 | 19,12 | 17,82 | 18,03 | -2,86% | 109.136,00 |
| 10.05.2022 | 18,40 | 18,79 | 18,07 | 18,56 | 1,53% | 80.525,00 |
| 09.05.2022 | 18,43 | 18,91 | 18,11 | 18,28 | -2,40% | 118.157,00 |
| 06.05.2022 | 17,88 | 18,90 | 17,77 | 18,73 | 3,71% | 94.707,00 |
| 05.05.2022 | 19,54 | 19,90 | 17,28 | 18,06 | -9,11% | 262.414,00 |
| 04.05.2022 | 18,72 | 20,08 | 18,64 | 19,87 | 5,58% | 145.384,00 |
| 03.05.2022 | 18,04 | 18,93 | 17,81 | 18,82 | 4,32% | 136.369,00 |
| 02.05.2022 | 17,87 | 18,26 | 17,62 | 18,04 | 0,28% | 98.338,00 |
| 29.04.2022 | 18,63 | 18,69 | 17,92 | 17,99 | -3,49% | 60.938,00 |
| 28.04.2022 | 18,34 | 18,77 | 17,85 | 18,64 | 2,81% | 66.717,00 |
| 27.04.2022 | 18,69 | 18,81 | 18,11 | 18,13 | -3,62% | 75.923,00 |
| 26.04.2022 | 18,70 | 19,09 | 18,54 | 18,81 | -0,21% | 67.652,00 |
| 25.04.2022 | 18,97 | 19,13 | 18,62 | 18,85 | -1,52% | 69.802,00 |
| 22.04.2022 | 20,11 | 20,44 | 19,13 | 19,14 | -4,68% | 60.915,00 |
| 21.04.2022 | 19,93 | 20,27 | 19,80 | 20,08 | 1,06% | 276.445,00 |
| 20.04.2022 | 19,71 | 19,92 | 19,40 | 19,87 | 2,05% | 49.903,00 |
| 19.04.2022 | 19,17 | 19,53 | 19,09 | 19,47 | 1,14% | 63.946,00 |
| 18.04.2022 | 19,64 | 19,77 | 19,19 | 19,25 | -1,58% | 52.752,00 |
| 14.04.2022 | 19,64 | 19,79 | 19,51 | 19,56 | -0,10% | 55.598,00 |
| 13.04.2022 | 19,43 | 19,58 | 19,30 | 19,58 | 1,03% | 86.236,00 |
| 12.04.2022 | 19,80 | 19,99 | 19,29 | 19,38 | -1,92% | 74.513,00 |
| 11.04.2022 | 19,32 | 19,82 | 19,15 | 19,76 | 2,65% | 93.009,00 |
| 08.04.2022 | 20,02 | 20,02 | 19,21 | 19,25 | -2,97% | 108.327,00 |
| 07.04.2022 | 19,88 | 20,01 | 19,27 | 19,84 | 1,12% | 95.084,00 |
| 06.04.2022 | 19,98 | 20,18 | 19,57 | 19,62 | -2,14% | 97.564,00 |
| 05.04.2022 | 20,44 | 20,46 | 19,90 | 20,05 | -1,62% | 105.097,00 |
| 04.04.2022 | 20,53 | 20,68 | 20,09 | 20,38 | -0,44% | 96.768,00 |
| 01.04.2022 | 19,97 | 20,54 | 19,97 | 20,47 | 2,61% | 108.176,00 |
| 31.03.2022 | 20,36 | 20,36 | 19,85 | 19,95 | -0,20% | 64.959,00 |
| 30.03.2022 | 19,99 | 20,43 | 19,91 | 19,99 | 0,25% | 75.799,00 |
| 29.03.2022 | 19,99 | 20,33 | 19,75 | 19,94 | 1,63% | 83.973,00 |
| 28.03.2022 | 20,06 | 20,37 | 19,56 | 19,62 | -1,80% | 63.437,00 |
| 25.03.2022 | 19,88 | 20,31 | 19,69 | 19,98 | 0,91% | 69.025,00 |
| 24.03.2022 | 19,92 | 19,95 | 19,64 | 19,80 | 0,35% | 45.362,00 |
| 23.03.2022 | 19,92 | 20,14 | 19,68 | 19,73 | -1,05% | 129.074,00 |
| 22.03.2022 | 20,18 | 20,47 | 19,77 | 19,94 | -1,19% | 90.001,00 |
| 21.03.2022 | 20,03 | 20,33 | 19,80 | 20,18 | 0,40% | 56.178,00 |
| 18.03.2022 | 19,81 | 20,22 | 19,15 | 20,10 | 1,36% | 215.294,00 |
| 17.03.2022 | 19,78 | 20,05 | 19,78 | 19,83 | -0,30% | 55.624,00 |
| 16.03.2022 | 20,07 | 20,07 | 19,57 | 19,89 | -0,55% | 100.492,00 |
| 15.03.2022 | 20,31 | 20,49 | 19,84 | 20,00 | -0,74% | 91.480,00 |
| 14.03.2022 | 20,12 | 20,42 | 19,97 | 20,15 | 0,55% | 78.474,00 |
| 11.03.2022 | 20,47 | 20,66 | 20,04 | 20,04 | -1,81% | 48.759,00 |
| 10.03.2022 | 20,25 | 20,57 | 20,06 | 20,41 | 0,59% | 74.399,00 |
| 09.03.2022 | 20,43 | 20,76 | 20,25 | 20,29 | 0,20% | 83.004,00 |
| 08.03.2022 | 20,60 | 21,11 | 20,02 | 20,25 | -1,70% | 109.108,00 |
| 07.03.2022 | 20,89 | 21,00 | 20,60 | 20,60 | -1,62% | 48.061,00 |
| 04.03.2022 | 20,56 | 21,06 | 20,52 | 20,94 | 1,01% | 96.197,00 |
| 03.03.2022 | 21,08 | 21,38 | 20,56 | 20,73 | -1,33% | 87.809,00 |
| 02.03.2022 | 20,85 | 21,43 | 20,75 | 21,01 | 0,96% | 86.400,00 |
| 01.03.2022 | 21,38 | 21,38 | 20,63 | 20,81 | -2,30% | 90.328,00 |
| 28.02.2022 | 21,14 | 21,63 | 21,09 | 21,30 | 0,05% | 88.169,00 |
| 25.02.2022 | 20,85 | 21,31 | 20,81 | 21,29 | 2,50% | 52.974,00 |
| 24.02.2022 | 20,35 | 21,29 | 20,00 | 20,77 | 0,00% | 133.369,00 |
| 23.02.2022 | 20,75 | 20,93 | 20,25 | 20,77 | 0,68% | 132.510,00 |
| 22.02.2022 | 20,37 | 21,25 | 20,31 | 20,63 | -3,78% | 103.175,00 |
| 18.02.2022 | 21,12 | 21,58 | 20,87 | 21,44 | 2,00% | 155.996,00 |
| 17.02.2022 | 21,62 | 21,82 | 20,81 | 21,02 | -3,80% | 73.149,00 |
| 16.02.2022 | 21,54 | 22,11 | 21,35 | 21,85 | 1,16% | 174.169,00 |
| 15.02.2022 | 21,54 | 22,16 | 21,26 | 21,60 | 0,56% | 111.548,00 |
| 14.02.2022 | 20,73 | 21,65 | 20,73 | 21,48 | 2,19% | 163.593,00 |
| 11.02.2022 | 19,97 | 21,37 | 19,97 | 21,02 | 5,26% | 163.936,00 |
| 10.02.2022 | 19,75 | 20,45 | 19,18 | 19,97 | 7,02% | 201.045,00 |
| 09.02.2022 | 18,91 | 19,07 | 18,46 | 18,66 | -1,27% | 81.001,00 |
| 08.02.2022 | 18,80 | 19,22 | 18,73 | 18,90 | 0,91% | 64.826,00 |
| 07.02.2022 | 18,53 | 19,13 | 18,28 | 18,73 | 1,85% | 160.038,00 |
| 04.02.2022 | 18,77 | 19,21 | 18,24 | 18,39 | -2,44% | 204.741,00 |
| 03.02.2022 | 19,08 | 19,30 | 18,52 | 18,85 | -1,98% | 93.321,00 |
| 02.02.2022 | 19,15 | 19,45 | 19,07 | 19,23 | -0,05% | 81.390,00 |
| 01.02.2022 | 19,33 | 19,60 | 18,91 | 19,24 | -0,31% | 63.147,00 |
| 31.01.2022 | 18,52 | 19,32 | 18,36 | 19,30 | 4,32% | 109.024,00 |
| 28.01.2022 | 19,05 | 19,23 | 18,26 | 18,50 | -2,89% | 131.168,00 |
| 27.01.2022 | 19,29 | 19,67 | 18,84 | 19,05 | -0,94% | 61.129,00 |
| 26.01.2022 | 19,72 | 19,86 | 18,98 | 19,23 | -1,74% | 152.244,00 |
| 25.01.2022 | 19,89 | 20,08 | 19,33 | 19,57 | -2,15% | 107.319,00 |
| 24.01.2022 | 19,69 | 20,28 | 19,46 | 20,00 | 0,25% | 117.778,00 |
| 21.01.2022 | 19,77 | 20,27 | 19,50 | 19,95 | 0,76% | 66.213,00 |
| 20.01.2022 | 20,09 | 20,32 | 19,73 | 19,80 | -1,49% | 64.680,00 |
| 19.01.2022 | 20,22 | 20,39 | 19,85 | 20,10 | -0,84% | 53.140,00 |
| 18.01.2022 | 20,88 | 20,88 | 20,20 | 20,27 | -3,80% | 58.541,00 |
| 14.01.2022 | 20,68 | 21,45 | 20,64 | 21,07 | 1,64% | 89.809,00 |
| 13.01.2022 | 20,82 | 21,16 | 20,48 | 20,73 | 0,39% | 98.963,00 |
| 12.01.2022 | 20,78 | 21,15 | 20,52 | 20,65 | -0,77% | 90.624,00 |
| 11.01.2022 | 21,30 | 21,51 | 20,41 | 20,81 | -2,16% | 68.782,00 |
| 10.01.2022 | 20,68 | 21,54 | 20,18 | 21,27 | 4,93% | 101.964,00 |
| 07.01.2022 | 20,32 | 20,64 | 20,17 | 20,27 | -0,73% | 54.676,00 |
| 06.01.2022 | 20,52 | 20,96 | 20,22 | 20,42 | 0,10% | 46.250,00 |
| 05.01.2022 | 20,56 | 20,89 | 20,22 | 20,40 | -0,20% | 102.220,00 |
| 04.01.2022 | 20,96 | 21,37 | 20,42 | 20,44 | -1,92% | 50.131,00 |
| 03.01.2022 | 20,49 | 21,24 | 20,40 | 20,84 | 2,06% | 80.477,00 |
| 31.12.2021 | 20,47 | 20,75 | 20,26 | 20,42 | -0,34% | 70.445,00 |
| 30.12.2021 | 20,63 | 21,18 | 20,45 | 20,49 | -0,44% | 66.577,00 |
| 29.12.2021 | 21,31 | 21,31 | 20,45 | 20,58 | -1,95% | 63.870,00 |
| 28.12.2021 | 21,06 | 21,33 | 20,91 | 20,99 | -0,76% | 44.480,00 |
| 27.12.2021 | 20,96 | 21,21 | 20,35 | 21,15 | 2,08% | 38.814,00 |