15,450€
0,32%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,35 | 15,45 | 15,35 | 15,45 | -1,28% | - |
| 30.04.2024 | 15,65 | 15,80 | 14,70 | 15,65 | 0,00% | - |
| 29.04.2024 | 11,85 | 15,75 | 11,85 | 15,65 | 31,51% | - |
| 26.04.2024 | 11,30 | 12,25 | 11,30 | 11,90 | 2,59% | - |
| 25.04.2024 | 11,50 | 12,35 | 11,50 | 11,60 | -1,28% | - |
| 24.04.2024 | 12,70 | 12,80 | 11,70 | 11,75 | -7,48% | - |
| 23.04.2024 | 12,25 | 12,85 | 12,20 | 12,70 | 3,25% | - |
| 22.04.2024 | 12,20 | 12,65 | 12,15 | 12,30 | -1,60% | - |
| 19.04.2024 | 12,15 | 12,50 | 12,10 | 12,50 | 1,63% | - |
| 18.04.2024 | 11,80 | 12,35 | 11,80 | 12,30 | 1,65% | - |
| 17.04.2024 | 12,25 | 12,55 | 11,90 | 12,10 | -0,82% | - |
| 16.04.2024 | 12,45 | 12,65 | 12,15 | 12,20 | -1,61% | - |
| 15.04.2024 | 12,35 | 12,45 | 12,20 | 12,40 | 0,81% | - |
| 12.04.2024 | 12,20 | 12,45 | 12,00 | 12,30 | 0,82% | - |
| 11.04.2024 | 12,30 | 12,45 | 11,95 | 12,20 | -0,81% | - |
| 10.04.2024 | 12,10 | 12,35 | 11,85 | 12,30 | 1,65% | - |
| 09.04.2024 | 11,60 | 12,10 | 11,60 | 12,10 | 2,11% | - |
| 08.04.2024 | 11,80 | 12,00 | 11,75 | 11,85 | 0,42% | - |
| 05.04.2024 | 11,70 | 12,00 | 11,70 | 11,80 | -0,84% | - |
| 04.04.2024 | 11,70 | 12,20 | 11,70 | 11,90 | 0,00% | - |
| 03.04.2024 | 11,65 | 12,00 | 11,50 | 11,90 | 2,15% | - |
| 02.04.2024 | 11,75 | 11,85 | 11,30 | 11,65 | -0,85% | - |
| 28.03.2024 | 11,80 | 12,20 | 11,70 | 11,75 | -0,42% | - |
| 27.03.2024 | 11,70 | 12,20 | 11,60 | 11,80 | -4,45% | - |
| 26.03.2024 | 11,40 | 13,05 | 11,40 | 12,35 | 6,47% | - |
| 25.03.2024 | 10,90 | 12,05 | 10,90 | 11,60 | -0,85% | - |
| 22.03.2024 | 11,10 | 12,75 | 11,10 | 11,70 | 1,30% | - |
| 21.03.2024 | 11,45 | 12,80 | 11,30 | 11,55 | -6,48% | - |
| 20.03.2024 | 11,20 | 12,50 | 10,30 | 12,35 | 0,82% | - |
| 19.03.2024 | 11,45 | 12,25 | 11,35 | 12,25 | 4,48% | - |
| 18.03.2024 | 11,10 | 11,90 | 11,10 | 11,73 | -4,29% | - |
| 15.03.2024 | 10,90 | 12,25 | 10,90 | 12,25 | 8,41% | - |
| 14.03.2024 | 11,40 | 12,70 | 11,00 | 11,30 | -12,40% | - |
| 13.03.2024 | 11,30 | 12,90 | 11,30 | 12,90 | 10,73% | - |
| 12.03.2024 | 11,55 | 12,60 | 11,45 | 11,65 | 0,87% | - |
| 11.03.2024 | 11,50 | 12,65 | 11,40 | 11,55 | -2,12% | - |
| 08.03.2024 | 11,60 | 11,95 | 11,43 | 11,80 | 0,00% | - |
| 07.03.2024 | 11,80 | 12,25 | 11,80 | 11,80 | -2,48% | - |
| 06.03.2024 | 12,20 | 12,40 | 12,00 | 12,10 | -0,82% | - |
| 05.03.2024 | 12,30 | 12,60 | 11,90 | 12,20 | -3,17% | - |
| 04.03.2024 | 12,35 | 12,80 | 12,35 | 12,60 | 2,02% | - |
| 01.03.2024 | 11,70 | 12,40 | 11,70 | 12,35 | 3,35% | - |
| 29.02.2024 | 11,70 | 12,05 | 11,70 | 11,95 | 0,42% | - |
| 28.02.2024 | 12,25 | 12,30 | 11,80 | 11,90 | -3,25% | - |
| 27.02.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 1,65% | - |
| 26.02.2024 | 11,60 | 12,20 | 11,60 | 12,10 | 1,68% | - |
| 23.02.2024 | 11,60 | 12,30 | 11,60 | 11,90 | 0,00% | - |
| 22.02.2024 | 11,65 | 12,00 | 11,55 | 11,90 | 2,59% | - |
| 21.02.2024 | 11,10 | 11,60 | 11,05 | 11,60 | 2,65% | - |
| 20.02.2024 | 10,80 | 11,60 | 10,80 | 11,30 | 1,35% | - |
| 19.02.2024 | 11,15 | 11,15 | 11,10 | 11,15 | -0,45% | - |
| 16.02.2024 | 11,25 | 11,40 | 11,05 | 11,20 | -0,88% | - |
| 15.02.2024 | 10,90 | 11,70 | 10,90 | 11,30 | 1,80% | - |
| 14.02.2024 | 10,65 | 11,20 | 10,48 | 11,10 | 4,72% | - |
| 13.02.2024 | 11,25 | 11,30 | 10,50 | 10,60 | -6,19% | - |
| 12.02.2024 | 10,70 | 11,30 | 10,65 | 11,30 | 5,61% | - |
| 09.02.2024 | 10,65 | 10,90 | 10,40 | 10,70 | 0,94% | - |
| 08.02.2024 | 9,90 | 11,38 | 9,33 | 10,60 | 6,80% | - |
| 07.02.2024 | 9,85 | 10,40 | 9,78 | 9,93 | -1,24% | - |
| 06.02.2024 | 9,75 | 10,55 | 9,75 | 10,05 | 0,50% | - |
| 05.02.2024 | 9,88 | 10,05 | 9,68 | 10,00 | 1,52% | - |
| 02.02.2024 | 9,85 | 10,30 | 9,80 | 9,85 | -1,99% | - |
| 01.02.2024 | 10,08 | 10,20 | 9,85 | 10,05 | 0,25% | - |
| 31.01.2024 | 10,20 | 10,50 | 10,00 | 10,03 | -3,61% | - |
| 30.01.2024 | 10,50 | 10,75 | 10,35 | 10,40 | -3,26% | - |
| 29.01.2024 | 10,75 | 10,80 | 10,48 | 10,75 | 0,47% | - |
| 26.01.2024 | 10,35 | 10,75 | 10,30 | 10,70 | 3,38% | - |
| 25.01.2024 | 9,90 | 10,40 | 9,90 | 10,35 | 2,22% | - |
| 24.01.2024 | 10,18 | 10,63 | 10,03 | 10,13 | 0,00% | - |
| 23.01.2024 | 10,00 | 10,53 | 10,00 | 10,13 | -1,70% | - |
| 22.01.2024 | 9,95 | 10,48 | 9,95 | 10,30 | 1,48% | - |
| 19.01.2024 | 10,45 | 10,85 | 10,13 | 10,15 | -2,40% | - |
| 18.01.2024 | 10,20 | 10,65 | 10,20 | 10,40 | 0,00% | - |
| 17.01.2024 | 10,40 | 10,60 | 10,20 | 10,40 | -0,95% | - |
| 16.01.2024 | 10,10 | 10,60 | 10,10 | 10,50 | 0,96% | - |
| 15.01.2024 | 10,20 | 10,45 | 10,20 | 10,40 | 0,00% | - |
| 12.01.2024 | 9,98 | 10,65 | 9,85 | 10,40 | 4,52% | - |
| 11.01.2024 | 10,25 | 10,30 | 9,85 | 9,95 | -2,45% | - |
| 10.01.2024 | 10,25 | 10,58 | 10,10 | 10,20 | -0,97% | - |
| 09.01.2024 | 10,35 | 10,50 | 10,20 | 10,30 | -0,96% | - |
| 08.01.2024 | 10,30 | 10,50 | 10,20 | 10,40 | 0,97% | - |
| 05.01.2024 | 10,10 | 10,75 | 10,10 | 10,30 | -0,48% | - |
| 04.01.2024 | 10,40 | 10,90 | 10,30 | 10,35 | -2,36% | - |
| 03.01.2024 | 10,50 | 11,10 | 10,50 | 10,60 | -1,85% | - |
| 02.01.2024 | 7,87 | 11,00 | 7,86 | 10,80 | 2,86% | - |
| 29.12.2023 | 10,30 | 10,55 | 10,30 | 10,50 | 0,00% | - |
| 28.12.2023 | 10,30 | 10,60 | 10,30 | 10,50 | 0,00% | - |
| 27.12.2023 | 10,20 | 10,60 | 10,20 | 10,50 | 2,94% | - |
| 22.12.2023 | 10,10 | 10,80 | 10,05 | 10,20 | -1,45% | - |
| 21.12.2023 | 10,60 | 10,70 | 10,30 | 10,35 | -1,43% | - |
| 20.12.2023 | 10,60 | 10,85 | 10,50 | 10,50 | -0,94% | - |
| 19.12.2023 | 10,10 | 10,98 | 10,10 | 10,60 | 4,95% | - |
| 18.12.2023 | 10,35 | 10,50 | 9,88 | 10,10 | -2,42% | - |
| 15.12.2023 | 10,30 | 10,75 | 10,20 | 10,35 | -1,90% | - |
| 14.12.2023 | 10,65 | 10,95 | 9,98 | 10,55 | -1,40% | - |
| 13.12.2023 | 10,20 | 10,90 | 10,15 | 10,70 | 2,88% | - |
| 12.12.2023 | 10,00 | 10,50 | 9,98 | 10,40 | 1,96% | - |
| 11.12.2023 | 10,10 | 10,40 | 9,48 | 10,20 | -0,97% | - |
| 08.12.2023 | 10,10 | 10,53 | 10,10 | 10,30 | 0,00% | - |
| 07.12.2023 | 10,40 | 10,65 | 10,08 | 10,30 | -2,83% | - |