Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 29,09 | 29,56 | 28,65 | 29,15 | -2,03% | - |
25.02.2021 | 29,36 | 30,54 | 29,08 | 29,76 | 0,20% | - |
24.02.2021 | 29,16 | 29,83 | 29,01 | 29,70 | 1,68% | - |
23.02.2021 | 30,41 | 30,64 | 28,51 | 29,21 | -3,10% | - |
22.02.2021 | 30,06 | 30,14 | 30,06 | 30,14 | -0,13% | - |
19.02.2021 | 30,17 | 30,68 | 29,88 | 30,18 | 0,08% | - |
18.02.2021 | 30,27 | 30,64 | 29,95 | 30,16 | -2,33% | - |
17.02.2021 | 31,27 | 31,36 | 0,00 | 30,88 | -2,82% | - |
16.02.2021 | 31,84 | 31,97 | 30,97 | 31,77 | 0,73% | - |
12.02.2021 | 30,32 | 31,65 | 30,01 | 31,54 | 1,20% | - |
11.02.2021 | 31,81 | 32,07 | 31,07 | 31,17 | -2,09% | - |
10.02.2021 | 31,30 | 32,27 | 31,30 | 31,83 | -0,79% | - |
09.02.2021 | 31,46 | 32,09 | 31,20 | 32,09 | 2,02% | - |
08.02.2021 | 31,34 | 31,74 | 31,04 | 31,45 | 2,79% | - |
05.02.2021 | 30,06 | 30,75 | 29,91 | 30,60 | 0,62% | - |
04.02.2021 | 30,21 | 30,47 | 30,21 | 30,41 | 0,65% | - |
03.02.2021 | 30,98 | 31,02 | 29,85 | 30,21 | -2,91% | - |
02.02.2021 | 30,51 | 31,31 | 30,21 | 31,12 | 3,79% | - |
01.02.2021 | 28,57 | 30,05 | 28,11 | 29,98 | 4,99% | - |
29.01.2021 | 29,54 | 29,59 | 27,89 | 28,56 | -3,12% | - |
28.01.2021 | 30,77 | 30,77 | 0,00 | 29,48 | -3,66% | - |
27.01.2021 | 30,96 | 31,48 | 30,26 | 30,60 | -4,91% | - |
26.01.2021 | 32,18 | 32,18 | 32,17 | 32,18 | 0,61% | - |
25.01.2021 | 31,98 | 31,98 | 31,98 | 31,98 | -0,42% | - |
22.01.2021 | 31,50 | 32,53 | 31,12 | 32,12 | 1,13% | - |
21.01.2021 | 31,61 | 31,79 | 31,61 | 31,76 | -1,40% | - |
20.01.2021 | 32,40 | 32,48 | 31,79 | 32,21 | 0,08% | - |
19.01.2021 | 32,20 | 32,58 | 31,96 | 32,18 | 0,12% | - |
15.01.2021 | 31,92 | 32,56 | 31,92 | 32,14 | 0,55% | - |
14.01.2021 | 32,23 | 32,85 | 31,87 | 31,97 | 0,22% | - |
13.01.2021 | 32,04 | 32,23 | 31,68 | 31,90 | 0,17% | - |
12.01.2021 | 31,65 | 32,46 | 31,59 | 31,84 | 0,78% | - |
11.01.2021 | 30,80 | 31,65 | 30,80 | 31,60 | 1,23% | - |
08.01.2021 | 31,41 | 31,51 | 29,74 | 31,21 | -1,47% | - |
07.01.2021 | 31,40 | 32,07 | 31,18 | 31,68 | -0,53% | - |
06.01.2021 | 32,43 | 32,78 | 31,18 | 31,85 | 1,92% | - |
05.01.2021 | 30,53 | 31,90 | 30,52 | 31,25 | 3,48% | - |
04.01.2021 | 29,83 | 30,38 | 29,03 | 30,20 | 4,05% | - |
31.12.2020 | 28,55 | 29,41 | 28,03 | 29,02 | 1,43% | - |
30.12.2020 | 28,70 | 29,09 | 28,27 | 28,61 | 1,47% | - |
29.12.2020 | 28,28 | 28,33 | 27,66 | 28,20 | -2,03% | - |
28.12.2020 | 28,10 | 28,78 | 28,10 | 28,78 | 0,49% | - |
24.12.2020 | 28,32 | 28,74 | 27,24 | 28,64 | 0,60% | - |
23.12.2020 | 29,09 | 29,24 | 28,38 | 28,47 | -2,38% | - |
22.12.2020 | 29,22 | 29,49 | 28,82 | 29,17 | -1,42% | - |
21.12.2020 | 30,40 | 30,40 | 29,05 | 29,59 | -5,12% | - |
18.12.2020 | 31,86 | 32,91 | 30,91 | 31,18 | -1,05% | - |
17.12.2020 | 30,19 | 31,67 | 30,00 | 31,51 | 2,07% | - |
16.12.2020 | 30,31 | 31,31 | 30,28 | 30,87 | 0,18% | - |
15.12.2020 | 29,95 | 30,90 | 29,29 | 30,82 | 3,08% | - |
14.12.2020 | 30,04 | 30,99 | 29,77 | 29,90 | -0,48% | - |
11.12.2020 | 29,78 | 30,37 | 29,15 | 30,04 | 1,13% | - |
10.12.2020 | 30,46 | 30,64 | 29,16 | 29,71 | -3,04% | - |
09.12.2020 | 30,71 | 30,93 | 30,19 | 30,64 | 8,33% | - |
08.12.2020 | 31,30 | 31,30 | 28,28 | 28,28 | 3,80% | - |
07.12.2020 | 28,79 | 32,86 | 27,25 | 27,25 | -7,63% | - |
04.12.2020 | 28,74 | 29,60 | 28,74 | 29,50 | 4,50% | - |
03.12.2020 | 27,73 | 28,69 | 27,70 | 28,23 | 1,27% | - |
02.12.2020 | 27,46 | 28,79 | 27,16 | 27,87 | -0,73% | - |
01.12.2020 | 29,43 | 29,43 | 27,10 | 28,08 | -4,57% | - |
30.11.2020 | 29,60 | 35,47 | 29,16 | 29,42 | 70,88% | - |
27.11.2020 | 29,10 | 30,73 | 17,22 | 17,22 | -42,08% | - |
25.11.2020 | 29,52 | 30,36 | 29,23 | 29,73 | 1,90% | - |
24.11.2020 | 29,08 | 30,18 | 28,80 | 29,17 | 3,07% | - |
23.11.2020 | 28,32 | 28,68 | 28,12 | 28,30 | 0,93% | - |
20.11.2020 | 27,90 | 28,16 | 27,28 | 28,04 | 2,50% | - |
19.11.2020 | 27,82 | 27,82 | 27,11 | 27,36 | -3,36% | - |
18.11.2020 | 28,76 | 29,07 | 28,20 | 28,31 | 0,39% | - |
17.11.2020 | 28,20 | 28,64 | 28,20 | 28,20 | -1,83% | - |
16.11.2020 | 28,07 | 28,82 | 27,92 | 28,72 | 2,61% | - |
13.11.2020 | 27,99 | 27,99 | 27,99 | 27,99 | 7,22% | - |
12.11.2020 | 26,94 | 26,98 | 25,88 | 26,11 | -3,28% | - |
11.11.2020 | 25,97 | 26,99 | 25,97 | 26,99 | -0,84% | - |
10.11.2020 | 26,10 | 27,53 | 0,00 | 27,22 | 7,84% | - |
09.11.2020 | 26,36 | 26,36 | 0,00 | 25,24 | 7,15% | - |
06.11.2020 | 26,41 | 26,41 | 23,33 | 23,56 | -11,46% | - |
05.11.2020 | 27,91 | 28,23 | 26,06 | 26,61 | -5,13% | - |
04.11.2020 | 27,37 | 28,71 | 26,99 | 28,05 | -0,18% | - |
03.11.2020 | 28,00 | 28,69 | 0,00 | 28,10 | 3,40% | - |
02.11.2020 | 26,04 | 27,18 | 25,82 | 27,17 | 6,82% | - |
30.10.2020 | 25,89 | 26,33 | 0,00 | 25,44 | -3,69% | - |
29.10.2020 | 26,28 | 26,99 | 25,95 | 26,41 | -3,08% | - |
28.10.2020 | 27,18 | 27,56 | 26,52 | 27,25 | -3,86% | - |
27.10.2020 | 28,35 | 28,35 | 28,34 | 28,35 | -0,44% | - |
26.10.2020 | 28,30 | 28,56 | 28,13 | 28,47 | -3,31% | - |
23.10.2020 | 27,93 | 29,45 | 27,87 | 29,45 | 6,74% | - |
22.10.2020 | 27,70 | 27,86 | 26,83 | 27,59 | 0,02% | - |
21.10.2020 | 27,65 | 27,84 | 27,20 | 27,58 | -2,78% | - |
20.10.2020 | 28,81 | 28,92 | 27,64 | 28,37 | -4,17% | - |
19.10.2020 | 29,72 | 29,80 | 28,85 | 29,61 | -0,70% | - |
16.10.2020 | 29,18 | 30,60 | 29,07 | 29,82 | 1,43% | - |
15.10.2020 | 28,55 | 29,46 | 28,43 | 29,40 | 3,89% | - |
14.10.2020 | 28,61 | 29,28 | 28,30 | 28,30 | -2,30% | - |
13.10.2020 | 29,59 | 30,01 | 28,85 | 28,96 | -5,25% | - |
12.10.2020 | 30,36 | 30,67 | 30,05 | 30,57 | -0,84% | - |
09.10.2020 | 30,35 | 31,23 | 30,35 | 30,83 | 2,17% | - |
08.10.2020 | 30,31 | 30,36 | 29,59 | 30,17 | 3,18% | - |
07.10.2020 | 29,65 | 29,65 | 28,48 | 29,24 | 0,41% | - |
06.10.2020 | 29,54 | 29,62 | 28,54 | 29,12 | 0,17% | - |
05.10.2020 | 28,87 | 29,52 | 28,87 | 29,07 | 1,80% | - |