64,250€
-0,39%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 64,75 | 66,00 | 63,75 | 64,25 | -0,39% | 36,00 |
27.03.2024 | 64,25 | 66,00 | 63,50 | 64,50 | 0,39% | - |
26.03.2024 | 64,25 | 66,00 | 63,75 | 64,25 | 0,00% | - |
25.03.2024 | 64,00 | 65,25 | 62,75 | 64,25 | -0,39% | - |
22.03.2024 | 63,75 | 65,25 | 63,25 | 64,50 | 1,18% | - |
21.03.2024 | 62,50 | 63,75 | 62,25 | 63,75 | 2,00% | - |
20.03.2024 | 62,50 | 63,25 | 62,25 | 62,50 | 0,40% | - |
19.03.2024 | 62,25 | 63,25 | 62,00 | 62,25 | 0,40% | - |
18.03.2024 | 60,50 | 62,25 | 60,25 | 62,00 | 2,48% | - |
15.03.2024 | 60,75 | 61,75 | 60,25 | 60,50 | 0,00% | - |
14.03.2024 | 60,50 | 61,25 | 60,25 | 60,50 | 0,00% | - |
13.03.2024 | 61,00 | 61,75 | 59,75 | 60,50 | -0,82% | - |
12.03.2024 | 60,50 | 61,75 | 60,25 | 61,00 | 0,83% | - |
11.03.2024 | 61,75 | 61,75 | 59,75 | 60,50 | -2,02% | 15,00 |
08.03.2024 | 60,75 | 61,75 | 60,75 | 61,75 | 1,65% | - |
07.03.2024 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
06.03.2024 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
05.03.2024 | 61,25 | 61,25 | 59,25 | 60,25 | -1,63% | - |
04.03.2024 | 61,75 | 62,25 | 59,75 | 61,25 | -0,81% | - |
01.03.2024 | 62,75 | 63,25 | 60,75 | 61,75 | 18,75% | - |
29.02.2024 | 55,75 | 74,00 | 44,00 | 52,00 | -6,73% | 10,00 |
28.02.2024 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
27.02.2024 | 55,50 | 56,25 | 54,75 | 55,25 | -0,45% | - |
26.02.2024 | 54,75 | 56,75 | 54,00 | 55,50 | 1,37% | - |
23.02.2024 | 53,75 | 54,75 | 52,75 | 54,75 | 1,86% | - |
22.02.2024 | 53,25 | 54,25 | 53,00 | 53,75 | 0,94% | - |
21.02.2024 | 54,00 | 54,25 | 52,75 | 53,25 | -1,84% | - |
20.02.2024 | 55,50 | 55,75 | 53,75 | 54,25 | -2,25% | - |
19.02.2024 | 55,50 | 55,50 | 55,25 | 55,50 | 0,45% | - |
16.02.2024 | 53,50 | 55,25 | 53,00 | 55,25 | 3,76% | - |
15.02.2024 | 52,50 | 53,25 | 51,05 | 53,25 | 2,40% | - |
14.02.2024 | 51,50 | 52,75 | 50,90 | 52,00 | 0,97% | - |
13.02.2024 | 53,00 | 53,25 | 51,25 | 51,50 | -2,37% | - |
12.02.2024 | 52,50 | 53,25 | 52,25 | 52,75 | 0,48% | - |
09.02.2024 | 52,00 | 52,50 | 51,75 | 52,50 | 1,45% | - |
08.02.2024 | 52,00 | 52,50 | 51,25 | 51,75 | -0,48% | - |
07.02.2024 | 53,00 | 53,50 | 51,75 | 52,00 | -1,42% | - |
06.02.2024 | 52,00 | 53,25 | 51,75 | 52,75 | 0,48% | - |
05.02.2024 | 51,50 | 52,50 | 51,25 | 52,50 | 2,44% | - |
02.02.2024 | 51,75 | 52,75 | 50,75 | 51,25 | -0,97% | - |
01.02.2024 | 51,50 | 52,75 | 50,25 | 51,75 | 0,98% | - |
31.01.2024 | 49,50 | 52,25 | 49,50 | 51,25 | 2,71% | - |
30.01.2024 | 50,75 | 51,75 | 49,50 | 49,90 | -1,67% | - |
29.01.2024 | 50,30 | 51,25 | 49,90 | 50,75 | 1,00% | - |
26.01.2024 | 50,05 | 51,00 | 49,80 | 50,25 | 0,40% | - |
25.01.2024 | 50,75 | 52,25 | 49,70 | 50,05 | -1,38% | - |
24.01.2024 | 52,00 | 53,25 | 50,75 | 50,75 | -2,40% | - |
23.01.2024 | 51,50 | 52,75 | 51,50 | 52,00 | 0,97% | - |
22.01.2024 | 51,00 | 51,75 | 50,50 | 51,50 | 0,98% | - |
19.01.2024 | 51,00 | 51,75 | 50,00 | 51,00 | 0,00% | - |
18.01.2024 | 51,00 | 52,25 | 50,30 | 51,00 | 0,00% | - |
17.01.2024 | 51,00 | 51,50 | 49,75 | 51,00 | 0,00% | - |
16.01.2024 | 52,00 | 53,00 | 50,15 | 51,00 | -1,92% | 100,00 |
15.01.2024 | 52,00 | 52,25 | 51,50 | 52,00 | 0,00% | - |
12.01.2024 | 51,00 | 52,25 | 49,95 | 52,00 | 1,96% | - |
11.01.2024 | 51,50 | 52,25 | 49,95 | 51,00 | -0,97% | - |
10.01.2024 | 51,00 | 52,50 | 50,40 | 51,50 | 0,49% | - |
09.01.2024 | 52,00 | 52,25 | 48,70 | 51,25 | -1,44% | - |
08.01.2024 | 52,00 | 52,25 | 50,75 | 52,00 | 0,00% | - |
05.01.2024 | 51,50 | 52,25 | 50,55 | 52,00 | 0,97% | - |
04.01.2024 | 51,50 | 52,25 | 50,75 | 51,50 | 0,00% | - |
03.01.2024 | 52,00 | 52,75 | 50,25 | 51,50 | -1,44% | - |
02.01.2024 | 49,40 | 52,25 | 49,40 | 52,25 | 5,77% | - |
29.12.2023 | 49,50 | 49,75 | 49,40 | 49,40 | -0,20% | - |
28.12.2023 | 49,50 | 50,30 | 49,30 | 49,50 | -0,40% | - |
27.12.2023 | 48,50 | 50,65 | 48,50 | 49,70 | 2,26% | - |
22.12.2023 | 48,20 | 48,80 | 47,30 | 48,60 | 0,41% | - |
21.12.2023 | 47,80 | 48,70 | 47,70 | 48,40 | 1,26% | - |
20.12.2023 | 48,00 | 48,50 | 47,50 | 47,80 | -0,42% | - |
19.12.2023 | 48,00 | 48,70 | 47,70 | 48,00 | -0,41% | - |
18.12.2023 | 48,60 | 49,10 | 46,60 | 48,20 | -0,82% | - |
15.12.2023 | 48,20 | 48,80 | 47,50 | 48,60 | 1,04% | - |
14.12.2023 | 48,30 | 49,20 | 47,30 | 48,10 | -0,41% | - |
13.12.2023 | 47,80 | 48,50 | 47,70 | 48,30 | 1,05% | - |
12.12.2023 | 46,80 | 47,80 | 45,60 | 47,80 | 2,36% | - |
11.12.2023 | 45,40 | 47,10 | 45,10 | 46,70 | 2,86% | - |
08.12.2023 | 45,20 | 45,70 | 44,90 | 45,40 | 0,89% | - |
07.12.2023 | 45,20 | 46,00 | 44,90 | 45,00 | -0,44% | - |
06.12.2023 | 46,20 | 46,90 | 44,90 | 45,20 | -2,16% | 5,00 |
05.12.2023 | 46,20 | 46,80 | 45,70 | 46,20 | 0,00% | - |
04.12.2023 | 46,40 | 47,60 | 46,10 | 46,20 | -0,65% | - |
01.12.2023 | 45,60 | 47,10 | 45,60 | 46,50 | 1,53% | - |
30.11.2023 | 45,00 | 46,20 | 44,80 | 45,80 | 1,78% | - |
29.11.2023 | 45,80 | 46,50 | 44,80 | 45,00 | -1,32% | - |
28.11.2023 | 46,60 | 48,10 | 45,30 | 45,60 | -2,36% | - |
27.11.2023 | 47,40 | 48,40 | 46,70 | 46,70 | -1,68% | - |
24.11.2023 | 47,40 | 48,10 | 47,10 | 47,50 | 0,21% | - |
23.11.2023 | 47,40 | 47,80 | 47,40 | 47,40 | 0,00% | - |
22.11.2023 | 47,50 | 48,90 | 47,10 | 47,40 | -0,42% | - |
21.11.2023 | 46,80 | 47,90 | 46,20 | 47,60 | 1,71% | - |
20.11.2023 | 47,10 | 47,70 | 46,40 | 46,80 | -0,64% | - |
17.11.2023 | 47,20 | 48,10 | 46,50 | 47,10 | -0,21% | - |
16.11.2023 | 48,20 | 49,00 | 47,10 | 47,20 | -2,07% | - |
15.11.2023 | 49,00 | 50,35 | 48,20 | 48,20 | -1,23% | - |
14.11.2023 | 48,20 | 49,70 | 48,00 | 48,80 | 1,24% | - |
13.11.2023 | 48,90 | 50,05 | 48,10 | 48,20 | -1,43% | - |
10.11.2023 | 48,90 | 49,75 | 48,10 | 48,90 | 0,00% | - |
09.11.2023 | 51,25 | 52,00 | 48,10 | 48,90 | -3,46% | - |
08.11.2023 | 59,25 | 63,75 | 48,70 | 50,65 | -15,23% | 18,00 |
07.11.2023 | 58,75 | 60,25 | 58,50 | 59,75 | 1,70% | - |