12,958$
-1,01%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,04 | 13,19 | 12,91 | 12,93 | -1,00% | 158.760,00 |
27.03.2024 | 12,98 | 13,11 | 12,81 | 13,06 | 1,71% | 79.869,00 |
26.03.2024 | 12,56 | 12,86 | 12,55 | 12,84 | 2,31% | 138.542,00 |
25.03.2024 | 12,16 | 12,55 | 12,14 | 12,55 | 3,80% | 118.460,00 |
22.03.2024 | 12,28 | 12,32 | 12,07 | 12,09 | -1,55% | 92.682,00 |
21.03.2024 | 12,49 | 12,60 | 12,26 | 12,28 | -1,44% | 105.441,00 |
20.03.2024 | 12,40 | 12,54 | 12,19 | 12,46 | 0,08% | 98.526,00 |
19.03.2024 | 12,46 | 12,56 | 12,38 | 12,45 | -0,24% | 188.301,00 |
18.03.2024 | 12,30 | 12,64 | 12,07 | 12,48 | 1,13% | 234.190,00 |
15.03.2024 | 12,05 | 12,52 | 12,05 | 12,34 | 2,07% | 334.958,00 |
14.03.2024 | 12,71 | 12,76 | 11,99 | 12,09 | -5,03% | 236.968,00 |
13.03.2024 | 12,61 | 12,85 | 12,50 | 12,73 | 0,87% | 272.884,00 |
12.03.2024 | 12,66 | 13,57 | 12,48 | 12,62 | 0,08% | 97.447,00 |
11.03.2024 | 12,82 | 12,82 | 12,44 | 12,61 | -2,17% | 104.440,00 |
08.03.2024 | 13,00 | 13,05 | 12,79 | 12,89 | -0,15% | 84.395,00 |
07.03.2024 | 13,24 | 13,36 | 12,89 | 12,91 | -1,94% | 92.248,00 |
06.03.2024 | 13,38 | 13,38 | 13,03 | 13,17 | -0,49% | 112.672,00 |
05.03.2024 | 13,48 | 13,48 | 13,07 | 13,23 | -3,29% | 97.933,00 |
04.03.2024 | 13,48 | 13,92 | 13,48 | 13,68 | 2,17% | 187.856,00 |
01.03.2024 | 13,02 | 13,44 | 12,85 | 13,39 | 3,80% | 182.808,00 |
29.02.2024 | 13,10 | 13,10 | 12,63 | 12,90 | 0,08% | 144.250,00 |
28.02.2024 | 13,21 | 13,32 | 12,81 | 12,89 | -3,37% | 144.255,00 |
27.02.2024 | 13,24 | 13,35 | 12,97 | 13,34 | 1,37% | 147.662,00 |
26.02.2024 | 12,78 | 13,29 | 12,78 | 13,16 | 2,17% | 180.535,00 |
23.02.2024 | 12,77 | 12,90 | 12,56 | 12,88 | 0,31% | 115.643,00 |
22.02.2024 | 12,51 | 12,98 | 12,46 | 12,84 | 2,47% | 136.963,00 |
21.02.2024 | 12,15 | 12,57 | 11,90 | 12,53 | 2,47% | 165.295,00 |
20.02.2024 | 11,94 | 12,55 | 11,93 | 12,23 | 1,31% | 177.203,00 |
16.02.2024 | 12,06 | 12,30 | 11,81 | 12,07 | -0,74% | 191.947,00 |
15.02.2024 | 12,12 | 12,57 | 12,03 | 12,16 | 1,76% | 195.237,00 |
14.02.2024 | 11,48 | 12,02 | 11,24 | 11,95 | 5,29% | 155.886,00 |
13.02.2024 | 11,92 | 12,05 | 11,26 | 11,35 | -6,43% | 192.440,00 |
12.02.2024 | 11,56 | 12,17 | 11,56 | 12,13 | 4,84% | 194.148,00 |
09.02.2024 | 11,39 | 11,76 | 11,30 | 11,57 | 1,14% | 215.506,00 |
08.02.2024 | 11,20 | 11,80 | 10,04 | 11,44 | 7,22% | 398.429,00 |
07.02.2024 | 10,84 | 10,97 | 10,50 | 10,67 | -1,39% | 217.822,00 |
06.02.2024 | 10,68 | 11,19 | 10,68 | 10,82 | 0,93% | 149.706,00 |
05.02.2024 | 10,51 | 10,79 | 10,47 | 10,72 | 0,85% | 150.979,00 |
02.02.2024 | 10,76 | 10,80 | 10,59 | 10,63 | -2,83% | 104.230,00 |
01.02.2024 | 10,90 | 11,02 | 10,69 | 10,94 | 0,92% | 143.217,00 |
31.01.2024 | 11,27 | 11,31 | 10,78 | 10,84 | -3,82% | 140.223,00 |
30.01.2024 | 11,60 | 11,65 | 11,22 | 11,27 | -3,26% | 99.286,00 |
29.01.2024 | 11,65 | 11,68 | 11,32 | 11,65 | -0,09% | 110.885,00 |
26.01.2024 | 11,27 | 11,66 | 11,27 | 11,66 | 4,01% | 127.686,00 |
25.01.2024 | 11,10 | 11,24 | 11,03 | 11,21 | 2,09% | 72.296,00 |
24.01.2024 | 11,07 | 11,18 | 10,96 | 10,98 | -0,09% | 79.271,00 |
23.01.2024 | 11,27 | 11,31 | 10,96 | 10,99 | -1,70% | 53.575,00 |
22.01.2024 | 11,11 | 11,25 | 11,00 | 11,18 | 0,99% | 93.758,00 |
19.01.2024 | 11,40 | 11,40 | 11,02 | 11,07 | -2,29% | 67.827,00 |
18.01.2024 | 11,34 | 11,41 | 11,25 | 11,33 | 0,00% | 70.913,00 |
17.01.2024 | 11,31 | 11,49 | 11,12 | 11,33 | -0,61% | 187.816,00 |
16.01.2024 | 11,25 | 11,48 | 10,77 | 11,40 | 0,00% | 158.537,00 |
12.01.2024 | 11,04 | 11,44 | 11,01 | 11,40 | 4,40% | 162.309,00 |
11.01.2024 | 11,07 | 11,15 | 10,81 | 10,92 | -2,24% | 161.155,00 |
10.01.2024 | 11,20 | 11,34 | 11,05 | 11,17 | -0,80% | 116.755,00 |
09.01.2024 | 11,30 | 11,53 | 11,15 | 11,26 | -1,49% | 142.835,00 |
08.01.2024 | 11,29 | 11,56 | 11,28 | 11,43 | 1,15% | 123.108,00 |
05.01.2024 | 11,26 | 11,50 | 11,00 | 11,30 | -0,35% | 286.416,00 |
04.01.2024 | 11,67 | 11,67 | 11,30 | 11,34 | -2,49% | 124.886,00 |
03.01.2024 | 11,78 | 11,90 | 11,46 | 11,63 | -1,63% | 195.059,00 |
02.01.2024 | 11,47 | 12,05 | 11,47 | 11,82 | 2,10% | 136.218,00 |
29.12.2023 | 11,59 | 11,63 | 11,43 | 11,58 | -0,34% | 151.577,00 |
28.12.2023 | 11,56 | 11,75 | 11,47 | 11,62 | -0,17% | 75.600,00 |
27.12.2023 | 11,51 | 11,79 | 11,48 | 11,64 | 0,95% | 100.249,00 |
26.12.2023 | 11,32 | 11,64 | 11,32 | 11,53 | 2,85% | 126.766,00 |
22.12.2023 | 11,47 | 11,59 | 11,05 | 11,21 | -1,58% | 467.433,00 |
21.12.2023 | 11,55 | 11,65 | 11,30 | 11,39 | -0,52% | 173.972,00 |
20.12.2023 | 11,60 | 11,90 | 11,42 | 11,45 | -1,21% | 212.136,00 |
19.12.2023 | 11,42 | 11,84 | 11,12 | 11,59 | 2,57% | 318.900,00 |
18.12.2023 | 11,29 | 11,48 | 11,12 | 11,30 | 0,09% | 348.800,00 |
15.12.2023 | 11,66 | 11,66 | 11,05 | 11,29 | -2,55% | 457.012,00 |
14.12.2023 | 11,87 | 11,91 | 11,34 | 11,59 | -0,13% | 283.391,00 |
13.12.2023 | 11,22 | 11,85 | 10,96 | 11,60 | 3,29% | 554.411,00 |
12.12.2023 | 10,95 | 11,31 | 10,77 | 11,23 | 2,28% | 185.072,00 |
11.12.2023 | 11,13 | 11,16 | 10,61 | 10,98 | -0,90% | 205.310,00 |
08.12.2023 | 11,10 | 11,17 | 10,93 | 11,08 | -0,54% | 111.115,00 |
07.12.2023 | 10,81 | 11,23 | 10,81 | 11,14 | -2,62% | 193.269,00 |
06.12.2023 | 11,42 | 11,65 | 11,34 | 11,44 | -0,09% | 187.447,00 |
05.12.2023 | 11,25 | 11,55 | 11,15 | 11,45 | 1,87% | 315.743,00 |
04.12.2023 | 9,96 | 11,26 | 9,94 | 11,24 | 13,88% | 576.432,00 |
01.12.2023 | 9,62 | 10,02 | 9,50 | 9,87 | 2,92% | 495.816,00 |
30.11.2023 | 9,73 | 9,86 | 9,49 | 9,59 | -1,64% | 511.466,00 |
29.11.2023 | 9,69 | 10,03 | 9,67 | 9,75 | 0,62% | 255.953,00 |
28.11.2023 | 10,26 | 10,26 | 9,68 | 9,69 | -6,38% | 246.722,00 |
27.11.2023 | 10,47 | 10,59 | 10,27 | 10,35 | -1,80% | 275.540,00 |
24.11.2023 | 10,37 | 10,62 | 10,35 | 10,54 | 2,13% | 52.949,00 |
22.11.2023 | 10,24 | 10,35 | 10,09 | 10,32 | 0,78% | 154.484,00 |
21.11.2023 | 10,50 | 10,56 | 10,21 | 10,24 | -2,20% | 133.960,00 |
20.11.2023 | 11,06 | 11,06 | 10,35 | 10,47 | -4,73% | 158.658,00 |
17.11.2023 | 10,68 | 11,01 | 10,54 | 10,99 | 4,37% | 227.479,00 |
16.11.2023 | 10,51 | 10,59 | 10,30 | 10,53 | 0,10% | 224.267,00 |
15.11.2023 | 10,14 | 10,59 | 10,14 | 10,52 | 3,34% | 278.751,00 |
14.11.2023 | 10,09 | 10,45 | 9,90 | 10,18 | 4,20% | 239.561,00 |
13.11.2023 | 9,65 | 9,90 | 9,40 | 9,77 | 1,14% | 180.622,00 |
10.11.2023 | 9,70 | 10,01 | 9,59 | 9,66 | -1,43% | 214.853,00 |
09.11.2023 | 10,33 | 10,85 | 9,76 | 9,80 | -18,60% | 301.072,00 |
08.11.2023 | 12,16 | 12,18 | 11,99 | 12,04 | -0,50% | 172.437,00 |
07.11.2023 | 12,15 | 12,37 | 12,07 | 12,10 | -1,31% | 114.385,00 |
06.11.2023 | 12,27 | 12,40 | 12,03 | 12,26 | -0,65% | 139.388,00 |
03.11.2023 | 11,94 | 12,42 | 11,94 | 12,34 | 4,31% | 140.805,00 |