Börse:
26,600€
1,14%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
25,800€
Ask:
27,400€
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 26,50 | 26,60 | 23,70 | 26,60 | 1,14% | - |
| 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% | - |
| 18.12.2020 | 25,90 | 26,90 | 24,90 | 25,50 | 0,00% | 240,00 |
| 17.12.2020 | 25,30 | 25,80 | 24,20 | 25,50 | 1,19% | - |
| 16.12.2020 | 24,80 | 26,60 | 24,30 | 25,20 | -0,40% | - |
| 15.12.2020 | 24,80 | 25,30 | 23,80 | 25,30 | 2,85% | - |
| 14.12.2020 | 24,20 | 25,50 | 22,70 | 24,60 | -0,81% | - |
| 11.12.2020 | 24,60 | 26,10 | 24,00 | 24,80 | 1,64% | - |
| 10.12.2020 | 25,50 | 25,50 | 24,00 | 24,40 | -3,56% | - |
| 09.12.2020 | 25,20 | 26,10 | 24,20 | 25,30 | -2,32% | - |
| 08.12.2020 | 24,70 | 25,90 | 22,50 | 25,90 | 5,71% | - |
| 07.12.2020 | 24,50 | 24,70 | 23,70 | 24,50 | 0,82% | - |
| 04.12.2020 | 22,80 | 24,30 | 22,80 | 24,30 | 4,74% | - |
| 03.12.2020 | 23,50 | 23,60 | 22,80 | 23,20 | -0,43% | - |
| 02.12.2020 | 23,50 | 23,50 | 22,60 | 23,30 | 0,00% | - |
| 01.12.2020 | 24,90 | 25,80 | 22,50 | 23,30 | -6,05% | - |
| 30.11.2020 | 24,00 | 25,20 | 24,00 | 24,80 | -3,88% | - |
| 27.11.2020 | 24,00 | 26,50 | 14,00 | 25,80 | 4,03% | - |
| 26.11.2020 | 24,70 | 24,90 | 24,70 | 24,80 | 0,81% | - |
| 25.11.2020 | 24,00 | 24,80 | 24,00 | 24,60 | 0,41% | - |
| 24.11.2020 | 23,40 | 25,30 | 23,40 | 24,50 | 2,51% | - |
| 23.11.2020 | 23,70 | 24,20 | 23,40 | 23,90 | 1,70% | - |
| 20.11.2020 | 23,00 | 23,70 | 23,00 | 23,50 | 0,43% | - |
| 19.11.2020 | 23,90 | 24,10 | 22,90 | 23,40 | -1,68% | - |
| 18.11.2020 | 24,50 | 24,60 | 23,80 | 23,80 | -2,06% | - |
| 17.11.2020 | 24,40 | 24,80 | 23,25 | 24,30 | 0,00% | - |
| 16.11.2020 | 23,70 | 24,30 | 23,50 | 24,30 | 3,85% | - |
| 13.11.2020 | 21,80 | 23,60 | 21,80 | 23,40 | 5,41% | - |
| 12.11.2020 | 22,60 | 23,30 | 22,00 | 22,20 | -3,48% | - |
| 11.11.2020 | 23,20 | 23,50 | 22,40 | 23,00 | 0,00% | - |
| 10.11.2020 | 21,40 | 23,20 | 21,20 | 23,00 | 6,98% | - |
| 09.11.2020 | 20,05 | 22,80 | 19,50 | 21,50 | 8,04% | - |
| 06.11.2020 | 22,70 | 22,80 | 19,85 | 19,90 | -11,56% | - |
| 05.11.2020 | 24,10 | 24,60 | 22,00 | 22,50 | -6,25% | - |
| 04.11.2020 | 23,60 | 24,40 | 23,00 | 24,00 | 0,42% | - |
| 03.11.2020 | 23,00 | 24,30 | 22,30 | 23,90 | 1,27% | - |
| 02.11.2020 | 21,40 | 23,70 | 21,40 | 23,60 | 7,76% | - |
| 30.10.2020 | 22,80 | 23,30 | 21,50 | 21,90 | -7,20% | - |
| 29.10.2020 | 23,30 | 24,40 | 22,40 | 23,60 | 1,72% | - |
| 28.10.2020 | 23,80 | 24,30 | 22,70 | 23,20 | -5,69% | - |
| 27.10.2020 | 23,60 | 24,60 | 23,30 | 24,60 | 2,07% | - |
| 26.10.2020 | 24,00 | 24,70 | 23,50 | 24,10 | -1,23% | - |
| 23.10.2020 | 23,60 | 24,50 | 23,30 | 24,40 | 4,27% | - |
| 22.10.2020 | 23,20 | 23,60 | 22,60 | 23,40 | 1,74% | - |
| 21.10.2020 | 23,00 | 23,80 | 22,90 | 23,00 | -2,54% | - |
| 20.10.2020 | 24,20 | 24,90 | 23,40 | 23,60 | -4,45% | - |
| 19.10.2020 | 25,60 | 25,60 | 24,50 | 24,70 | -2,76% | - |
| 16.10.2020 | 25,20 | 26,10 | 24,10 | 25,40 | 1,60% | - |
| 15.10.2020 | 24,90 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 14.10.2020 | 24,20 | 25,20 | 24,20 | 24,60 | 0,00% | - |
| 13.10.2020 | 25,40 | 26,10 | 24,30 | 24,60 | -5,02% | - |
| 12.10.2020 | 26,30 | 26,30 | 25,40 | 25,90 | -0,38% | - |
| 09.10.2020 | 25,90 | 26,40 | 24,50 | 26,00 | 1,17% | - |
| 08.10.2020 | 24,90 | 25,80 | 24,70 | 25,70 | 3,63% | - |
| 07.10.2020 | 24,20 | 25,00 | 24,00 | 24,80 | 0,40% | - |
| 06.10.2020 | 24,20 | 25,10 | 24,00 | 24,70 | -0,40% | - |
| 05.10.2020 | 24,50 | 24,90 | 24,10 | 24,80 | 1,64% | - |
| 02.10.2020 | 24,50 | 24,70 | 23,40 | 24,40 | 1,24% | - |
| 01.10.2020 | 24,20 | 24,60 | 23,60 | 24,10 | 0,42% | - |
| 30.09.2020 | 23,60 | 24,80 | 23,60 | 24,00 | -0,41% | - |
| 29.09.2020 | 23,20 | 24,30 | 23,20 | 24,10 | 1,26% | - |
| 28.09.2020 | 23,60 | 24,30 | 22,90 | 23,80 | 1,71% | - |
| 25.09.2020 | 23,20 | 23,80 | 22,80 | 23,40 | 1,74% | - |
| 24.09.2020 | 24,30 | 24,30 | 21,40 | 23,00 | -4,56% | - |
| 23.09.2020 | 24,40 | 24,70 | 23,40 | 24,10 | -0,41% | - |
| 22.09.2020 | 24,10 | 24,50 | 23,50 | 24,20 | 0,83% | - |
| 21.09.2020 | 25,70 | 25,90 | 23,40 | 24,00 | -2,44% | - |
| 18.09.2020 | 25,30 | 25,70 | 24,60 | 24,60 | 0,00% | - |
| 17.09.2020 | 24,60 | 24,60 | 24,40 | 24,60 | 1,65% | - |
| 16.09.2020 | 24,10 | 25,20 | 23,90 | 24,20 | 3,42% | - |
| 15.09.2020 | 24,10 | 24,40 | 23,40 | 23,40 | 2,63% | - |
| 14.09.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.09.2020 | 23,60 | 23,70 | 22,80 | 22,80 | -2,56% | - |
| 10.09.2020 | 24,20 | 24,50 | 23,40 | 23,40 | -3,70% | - |
| 09.09.2020 | 24,90 | 24,90 | 23,90 | 24,30 | 2,10% | - |
| 08.09.2020 | 24,80 | 25,20 | 23,80 | 23,80 | -4,42% | - |
| 07.09.2020 | 24,70 | 24,90 | 24,70 | 24,90 | 0,40% | - |
| 04.09.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 03.09.2020 | 26,70 | 27,00 | 25,20 | 25,60 | 2,40% | - |
| 02.09.2020 | 25,90 | 26,50 | 25,00 | 25,00 | -2,34% | - |