Börse:
27,400€
8,73%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
26,600€
Ask:
28,200€
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 27,30 | 27,40 | 27,30 | 27,30 | 0,74% | - |
| 23.09.2021 | 26,00 | 27,20 | 25,40 | 27,10 | 5,04% | - |
| 22.09.2021 | 25,90 | 26,20 | 25,70 | 25,80 | 0,39% | - |
| 21.09.2021 | 25,50 | 26,00 | 24,90 | 25,70 | 2,39% | - |
| 20.09.2021 | 24,50 | 25,10 | 23,80 | 25,10 | 2,03% | - |
| 17.09.2021 | 23,90 | 25,10 | 23,50 | 24,60 | 3,80% | - |
| 16.09.2021 | 23,30 | 23,80 | 22,60 | 23,70 | 2,16% | - |
| 15.09.2021 | 23,70 | 24,30 | 22,80 | 23,20 | 0,00% | - |
| 14.09.2021 | 24,30 | 24,80 | 23,00 | 23,20 | -2,52% | - |
| 13.09.2021 | 23,70 | 24,10 | 23,10 | 23,80 | 2,59% | - |
| 10.09.2021 | 24,00 | 25,40 | 23,20 | 23,20 | 0,87% | - |
| 09.09.2021 | 23,40 | 24,50 | 23,00 | 23,00 | -1,71% | - |
| 08.09.2021 | 24,30 | 25,40 | 23,40 | 23,40 | -2,50% | - |
| 07.09.2021 | 25,10 | 25,30 | 23,90 | 24,00 | -0,83% | - |
| 06.09.2021 | 24,00 | 25,10 | 24,00 | 24,20 | -3,20% | - |
| 02.09.2021 | 26,10 | 26,10 | 24,50 | 25,00 | 0,81% | - |
| 01.09.2021 | 25,20 | 26,00 | 24,50 | 24,80 | 8,77% | - |
| 31.08.2021 | 23,40 | 26,10 | 22,80 | 22,80 | 0,88% | - |
| 30.08.2021 | 23,20 | 24,60 | 22,60 | 22,60 | -1,74% | - |
| 26.08.2021 | 24,10 | 24,70 | 23,00 | 23,00 | 0,00% | - |
| 25.08.2021 | 24,90 | 25,70 | 23,00 | 23,00 | -4,17% | - |
| 24.08.2021 | 25,30 | 26,10 | 24,00 | 24,00 | 2,56% | 20,00 |
| 23.08.2021 | 24,10 | 25,50 | 23,40 | 23,40 | 6,36% | - |
| 19.08.2021 | 23,80 | 25,00 | 22,00 | 22,00 | -7,56% | - |
| 18.08.2021 | 24,50 | 25,30 | 23,60 | 23,80 | 0,00% | - |
| 17.08.2021 | 25,10 | 25,50 | 23,80 | 23,80 | -4,80% | - |
| 16.08.2021 | 25,70 | 26,10 | 24,80 | 25,00 | 0,00% | - |
| 12.08.2021 | 25,40 | 26,20 | 25,00 | 25,00 | -1,57% | - |
| 11.08.2021 | 26,30 | 26,50 | 25,40 | 25,40 | -0,78% | - |
| 10.08.2021 | 26,40 | 27,40 | 25,60 | 25,60 | -6,57% | - |
| 09.08.2021 | 28,20 | 28,20 | 25,70 | 27,40 | 0,74% | - |
| 05.08.2021 | 27,00 | 28,10 | 27,00 | 27,20 | 1,49% | - |
| 04.08.2021 | 28,80 | 30,40 | 26,80 | 26,80 | -4,29% | - |
| 03.08.2021 | 27,40 | 28,80 | 27,40 | 28,00 | 2,94% | - |
| 02.08.2021 | 28,80 | 29,50 | 27,20 | 27,20 | 0,74% | - |
| 29.07.2021 | 28,20 | 29,20 | 26,60 | 27,00 | -0,74% | - |
| 28.07.2021 | 27,90 | 28,60 | 27,20 | 27,20 | -1,45% | - |
| 27.07.2021 | 28,40 | 28,60 | 27,40 | 27,60 | 0,00% | - |
| 26.07.2021 | 28,40 | 28,90 | 26,70 | 27,60 | -2,82% | - |
| 22.07.2021 | 28,00 | 28,80 | 26,50 | 28,40 | 2,90% | - |
| 21.07.2021 | 27,60 | 28,80 | 26,60 | 27,60 | -2,13% | - |
| 20.07.2021 | 27,20 | 28,60 | 27,20 | 28,20 | 2,17% | - |
| 19.07.2021 | 27,20 | 28,30 | 27,10 | 27,60 | -0,72% | - |
| 16.07.2021 | 27,40 | 28,40 | 27,40 | 27,80 | -0,36% | - |
| 15.07.2021 | 28,20 | 28,30 | 27,40 | 27,90 | -0,36% | - |
| 14.07.2021 | 28,80 | 28,80 | 27,90 | 28,00 | -2,10% | - |
| 13.07.2021 | 29,10 | 29,20 | 27,80 | 28,60 | -0,69% | - |
| 12.07.2021 | 27,60 | 29,20 | 27,60 | 28,80 | 2,49% | - |
| 09.07.2021 | 28,20 | 29,00 | 28,10 | 28,10 | 0,36% | - |
| 08.07.2021 | 28,40 | 28,50 | 27,30 | 28,00 | -0,71% | - |
| 07.07.2021 | 27,80 | 29,00 | 27,80 | 28,20 | -0,70% | - |
| 06.07.2021 | 29,80 | 30,90 | 28,00 | 28,40 | -4,70% | - |
| 05.07.2021 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 02.07.2021 | 30,60 | 31,10 | 29,40 | 29,60 | -2,63% | - |
| 01.07.2021 | 29,00 | 30,40 | 29,00 | 30,40 | 2,70% | - |
| 30.06.2021 | 28,10 | 29,70 | 27,90 | 29,60 | 6,09% | - |
| 29.06.2021 | 27,90 | 29,80 | 27,70 | 27,90 | 0,72% | - |
| 28.06.2021 | 28,00 | 28,20 | 27,60 | 27,70 | -0,36% | - |
| 25.06.2021 | 28,40 | 28,50 | 27,60 | 27,80 | -1,42% | - |
| 24.06.2021 | 27,80 | 28,40 | 27,70 | 28,20 | 2,17% | - |
| 23.06.2021 | 27,20 | 28,10 | 27,20 | 27,60 | -0,72% | - |
| 22.06.2021 | 28,50 | 28,60 | 27,50 | 27,80 | -1,77% | - |
| 21.06.2021 | 28,00 | 28,40 | 27,50 | 28,30 | 1,80% | - |
| 18.06.2021 | 28,60 | 28,70 | 27,40 | 27,80 | -2,11% | - |
| 17.06.2021 | 28,00 | 29,00 | 27,90 | 28,40 | -0,35% | - |
| 16.06.2021 | 28,50 | 28,60 | 27,70 | 28,50 | 0,71% | - |
| 15.06.2021 | 28,90 | 29,10 | 27,40 | 28,30 | -1,05% | - |
| 14.06.2021 | 29,00 | 29,70 | 28,50 | 28,60 | -0,35% | - |
| 11.06.2021 | 29,20 | 29,40 | 28,50 | 28,70 | -1,03% | - |
| 10.06.2021 | 29,00 | 29,40 | 28,60 | 29,00 | 0,69% | - |
| 09.06.2021 | 29,00 | 29,00 | 28,40 | 28,80 | 0,00% | - |
| 08.06.2021 | 28,80 | 29,20 | 0,00 | 28,80 | 3,60% | - |
| 07.06.2021 | 28,60 | 29,10 | 27,60 | 27,80 | 0,72% | - |
| 04.06.2021 | 28,40 | 28,70 | 27,60 | 27,60 | 0,00% | - |
| 03.06.2021 | 28,00 | 28,90 | 27,60 | 27,60 | -0,72% | - |
| 02.06.2021 | 28,40 | 29,50 | 27,80 | 27,80 | 0,72% | - |
| 01.06.2021 | 28,40 | 29,30 | 27,60 | 27,60 | 0,00% | - |
| 31.05.2021 | 27,60 | 28,40 | 27,60 | 27,60 | 1,47% | - |
| 28.05.2021 | 28,00 | 28,90 | 27,20 | 27,20 | 1,49% | - |
| 27.05.2021 | 27,00 | 28,30 | 26,80 | 26,80 | 0,75% | - |
| 26.05.2021 | 27,80 | 28,70 | 26,60 | 26,60 | -1,48% | - |
| 25.05.2021 | 28,00 | 28,90 | 27,00 | 27,00 | -3,57% | - |
| 21.05.2021 | 28,60 | 29,80 | 28,00 | 28,00 | 1,45% | - |
| 20.05.2021 | 28,40 | 29,50 | 27,60 | 27,60 | -0,72% | - |
| 19.05.2021 | 28,60 | 29,60 | 27,80 | 27,80 | -2,80% | - |
| 18.05.2021 | 30,40 | 30,40 | 28,60 | 28,60 | -1,38% | 180,00 |
| 17.05.2021 | 28,40 | 30,40 | 28,40 | 29,00 | 4,32% | - |
| 14.05.2021 | 27,80 | 29,10 | 27,60 | 27,80 | 2,21% | - |
| 13.05.2021 | 28,00 | 29,00 | 27,10 | 27,20 | 0,74% | - |
| 12.05.2021 | 27,60 | 30,20 | 27,00 | 27,00 | 1,50% | - |
| 11.05.2021 | 27,30 | 28,20 | 25,70 | 26,60 | -10,14% | - |
| 10.05.2021 | 31,90 | 32,60 | 26,80 | 29,60 | -6,33% | - |
| 07.05.2021 | 29,20 | 32,80 | 27,30 | 31,60 | 13,67% | - |
| 06.05.2021 | 29,40 | 29,90 | 27,80 | 27,80 | -1,42% | - |
| 05.05.2021 | 27,80 | 29,20 | 27,50 | 28,20 | 2,17% | - |
| 04.05.2021 | 28,90 | 29,00 | 27,10 | 27,60 | -1,43% | - |
| 03.05.2021 | 28,00 | 28,80 | 27,00 | 28,00 | 3,70% | - |
| 30.04.2021 | 27,70 | 28,20 | 26,90 | 27,00 | 0,75% | - |
| 29.04.2021 | 26,80 | 27,90 | 26,50 | 26,80 | 1,52% | - |
| 28.04.2021 | 26,40 | 27,50 | 26,40 | 26,40 | -0,75% | - |