Börse:
29,400€
2,08%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
28,600€
Ask:
30,200€
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 28,40 | 29,80 | 28,40 | 29,20 | 5,04% | - |
| 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% | - |
| 27.04.2021 | 26,60 | 27,60 | 26,60 | 26,60 | -2,21% | - |
| 26.04.2021 | 27,50 | 27,90 | 26,70 | 27,20 | 0,00% | - |
| 23.04.2021 | 28,40 | 30,10 | 27,20 | 27,20 | -1,45% | - |
| 22.04.2021 | 28,70 | 29,40 | 27,60 | 27,60 | -0,72% | - |
| 21.04.2021 | 27,70 | 28,60 | 27,60 | 27,80 | 1,09% | - |
| 20.04.2021 | 27,60 | 28,70 | 26,70 | 27,50 | -2,83% | - |
| 19.04.2021 | 28,00 | 30,00 | 27,80 | 28,30 | 2,54% | - |
| 16.04.2021 | 29,40 | 29,40 | 27,60 | 27,60 | -2,13% | - |
| 15.04.2021 | 27,60 | 29,20 | 27,50 | 28,20 | 2,92% | - |
| 14.04.2021 | 27,80 | 28,60 | 27,00 | 27,40 | 2,24% | - |
| 13.04.2021 | 27,40 | 27,90 | 26,70 | 26,80 | 2,29% | - |
| 12.04.2021 | 26,90 | 28,90 | 26,20 | 26,20 | 0,77% | - |
| 09.04.2021 | 27,00 | 27,50 | 26,00 | 26,00 | -1,52% | - |
| 08.04.2021 | 27,20 | 27,70 | 26,30 | 26,40 | -0,75% | - |
| 07.04.2021 | 28,60 | 29,70 | 26,60 | 26,60 | -3,62% | - |
| 06.04.2021 | 28,80 | 28,80 | 27,10 | 27,60 | -8,00% | - |
| 01.04.2021 | 30,90 | 31,00 | 28,60 | 30,00 | 2,74% | - |
| 31.03.2021 | 27,60 | 30,90 | 27,60 | 29,20 | 5,80% | - |
| 30.03.2021 | 27,20 | 28,70 | 27,20 | 27,60 | 1,47% | - |
| 29.03.2021 | 28,00 | 28,40 | 27,20 | 27,20 | 2,26% | - |
| 26.03.2021 | 26,00 | 28,20 | 26,00 | 26,60 | 2,31% | - |
| 25.03.2021 | 25,80 | 27,60 | 25,80 | 26,00 | -5,11% | - |
| 24.03.2021 | 26,60 | 27,90 | 26,30 | 27,40 | 1,86% | - |
| 23.03.2021 | 28,50 | 28,60 | 26,10 | 26,90 | -1,82% | - |
| 22.03.2021 | 29,00 | 29,00 | 26,40 | 27,40 | 0,00% | - |
| 19.03.2021 | 27,90 | 28,80 | 26,90 | 27,40 | 1,48% | - |
| 18.03.2021 | 27,80 | 30,20 | 27,00 | 27,00 | 1,50% | - |
| 17.03.2021 | 27,20 | 28,10 | 26,00 | 26,60 | -1,48% | - |
| 16.03.2021 | 28,00 | 28,00 | 26,40 | 27,00 | 0,00% | - |
| 15.03.2021 | 27,30 | 27,90 | 26,10 | 27,00 | 2,27% | - |
| 12.03.2021 | 26,20 | 27,60 | 26,20 | 26,40 | 1,54% | - |
| 11.03.2021 | 27,60 | 27,60 | 25,60 | 26,00 | 4,84% | - |
| 10.03.2021 | 25,40 | 26,70 | 24,60 | 24,80 | -0,80% | - |
| 09.03.2021 | 25,20 | 26,40 | 24,00 | 25,00 | 0,81% | - |
| 08.03.2021 | 25,00 | 25,80 | 24,70 | 24,80 | 6,90% | - |
| 05.03.2021 | 24,00 | 24,90 | 23,00 | 23,20 | -2,93% | - |
| 04.03.2021 | 24,30 | 25,40 | 23,60 | 23,90 | 0,42% | - |
| 03.03.2021 | 24,50 | 25,30 | 23,80 | 23,80 | -2,46% | - |
| 02.03.2021 | 25,30 | 25,40 | 24,30 | 24,40 | 3,39% | - |
| 01.03.2021 | 23,60 | 25,10 | 23,60 | 23,60 | 0,85% | - |
| 26.02.2021 | 24,70 | 25,10 | 23,40 | 23,40 | -1,68% | - |
| 25.02.2021 | 24,50 | 25,20 | 23,80 | 23,80 | 1,71% | - |
| 24.02.2021 | 23,40 | 25,40 | 23,40 | 23,40 | -0,85% | - |
| 23.02.2021 | 25,00 | 26,60 | 23,60 | 23,60 | -3,28% | - |
| 22.02.2021 | 24,40 | 25,60 | 24,40 | 24,40 | 0,00% | - |
| 19.02.2021 | 25,10 | 25,60 | 24,40 | 24,40 | 0,83% | - |
| 18.02.2021 | 25,80 | 26,30 | 24,20 | 24,20 | -2,42% | - |
| 17.02.2021 | 26,40 | 26,80 | 24,80 | 24,80 | -0,80% | - |
| 16.02.2021 | 25,40 | 27,00 | 25,00 | 25,00 | -4,58% | - |
| 15.02.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 8,26% | - |
| 12.02.2021 | 26,00 | 26,40 | 24,20 | 24,20 | -5,84% | - |
| 11.02.2021 | 25,80 | 26,60 | 25,70 | 25,70 | -2,28% | - |
| 10.02.2021 | 26,50 | 26,60 | 25,90 | 26,30 | 0,38% | - |
| 09.02.2021 | 25,40 | 26,40 | 25,40 | 26,20 | 1,16% | - |
| 08.02.2021 | 24,80 | 26,40 | 24,80 | 25,90 | 2,37% | - |
| 05.02.2021 | 25,60 | 26,40 | 24,70 | 25,30 | 0,00% | - |
| 04.02.2021 | 24,60 | 26,50 | 24,10 | 25,30 | 0,40% | - |
| 03.02.2021 | 25,90 | 26,10 | 24,10 | 25,20 | -1,56% | - |
| 02.02.2021 | 24,90 | 26,00 | 24,90 | 25,60 | 3,64% | - |
| 01.02.2021 | 23,70 | 25,10 | 23,30 | 24,70 | 5,11% | - |
| 29.01.2021 | 24,00 | 24,70 | 23,00 | 23,50 | -3,69% | - |
| 28.01.2021 | 25,50 | 26,00 | 24,10 | 24,40 | -3,94% | - |
| 27.01.2021 | 25,80 | 27,00 | 24,80 | 25,40 | -3,79% | - |
| 26.01.2021 | 26,00 | 27,10 | 26,00 | 26,40 | -0,38% | - |
| 25.01.2021 | 26,50 | 27,10 | 23,70 | 26,50 | 0,76% | - |
| 22.01.2021 | 26,30 | 26,40 | 24,00 | 26,30 | 0,38% | - |
| 21.01.2021 | 26,00 | 26,80 | 26,00 | 26,20 | -1,50% | - |
| 20.01.2021 | 26,00 | 26,80 | 26,00 | 26,60 | 0,00% | - |
| 19.01.2021 | 26,80 | 27,00 | 25,80 | 26,60 | -0,75% | - |
| 18.01.2021 | 26,90 | 26,90 | 26,80 | 26,80 | 0,75% | - |
| 15.01.2021 | 25,80 | 26,90 | 25,80 | 26,60 | 1,14% | - |
| 14.01.2021 | 26,50 | 26,90 | 25,70 | 26,30 | 0,38% | - |
| 13.01.2021 | 26,30 | 26,50 | 25,60 | 26,20 | 0,38% | - |
| 12.01.2021 | 25,40 | 26,60 | 25,40 | 26,10 | 0,77% | - |
| 11.01.2021 | 25,00 | 26,00 | 25,00 | 25,90 | 0,78% | - |
| 08.01.2021 | 26,10 | 26,20 | 24,10 | 25,70 | -0,77% | - |
| 07.01.2021 | 25,70 | 26,10 | 25,00 | 25,90 | 1,17% | - |
| 06.01.2021 | 25,60 | 26,70 | 25,00 | 25,60 | 0,39% | - |
| 05.01.2021 | 24,20 | 25,90 | 24,10 | 25,50 | 3,24% | - |
| 04.01.2021 | 23,80 | 24,80 | 22,80 | 24,70 | 6,93% | - |
| 30.12.2020 | 22,40 | 23,20 | 22,40 | 23,10 | 0,43% | - |
| 29.12.2020 | 22,40 | 24,00 | 22,40 | 23,00 | 0,00% | - |
| 28.12.2020 | 23,10 | 23,60 | 22,50 | 23,00 | -1,29% | - |
| 23.12.2020 | 23,40 | 24,30 | 23,30 | 23,30 | -3,32% | - |
| 22.12.2020 | 24,30 | 24,40 | 23,70 | 24,10 | -0,41% | - |
| 21.12.2020 | 25,70 | 26,00 | 22,70 | 24,20 | -5,10% | - |