61,750€
2,07%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 60,00 | 61,75 | 60,00 | 61,75 | 0,82% | - |
| 17.04.2024 | 60,50 | 62,50 | 59,75 | 61,25 | -1,21% | - |
| 16.04.2024 | 62,75 | 64,25 | 61,75 | 62,00 | -0,80% | - |
| 15.04.2024 | 63,75 | 63,75 | 62,00 | 62,50 | -0,79% | - |
| 12.04.2024 | 64,00 | 64,75 | 62,50 | 63,00 | -0,79% | - |
| 11.04.2024 | 62,75 | 63,50 | 62,00 | 63,50 | 2,01% | - |
| 10.04.2024 | 62,25 | 62,50 | 61,00 | 62,25 | 0,81% | - |
| 09.04.2024 | 61,00 | 63,00 | 61,00 | 61,75 | -0,80% | - |
| 08.04.2024 | 61,00 | 64,50 | 61,00 | 62,25 | -0,40% | - |
| 05.04.2024 | 61,50 | 64,00 | 61,50 | 62,50 | -0,40% | - |
| 04.04.2024 | 61,00 | 63,00 | 61,00 | 62,75 | 1,21% | - |
| 03.04.2024 | 62,25 | 62,50 | 61,50 | 62,00 | 0,00% | - |
| 02.04.2024 | 63,75 | 63,75 | 61,50 | 62,00 | -8,15% | - |
| 28.03.2024 | 63,00 | 67,50 | 63,00 | 67,50 | 3,85% | - |
| 27.03.2024 | 64,75 | 68,75 | 64,25 | 65,00 | -1,52% | - |
| 26.03.2024 | 64,75 | 69,25 | 64,00 | 66,00 | -0,38% | - |
| 25.03.2024 | 64,75 | 69,00 | 63,25 | 66,25 | 2,71% | - |
| 22.03.2024 | 64,50 | 68,00 | 63,75 | 64,50 | 13,86% | - |
| 21.03.2024 | 61,50 | 64,00 | 54,60 | 56,65 | -9,00% | - |
| 20.03.2024 | 62,75 | 63,00 | 51,85 | 62,25 | 24,13% | - |
| 19.03.2024 | 62,75 | 63,25 | 48,15 | 50,15 | -6,17% | - |
| 18.03.2024 | 59,50 | 62,50 | 53,45 | 53,45 | -10,92% | - |
| 15.03.2024 | 59,50 | 61,50 | 59,00 | 60,00 | -1,23% | - |
| 14.03.2024 | 59,50 | 61,25 | 59,50 | 60,75 | 0,41% | - |
| 13.03.2024 | 59,50 | 61,75 | 59,50 | 60,50 | 8,13% | - |
| 12.03.2024 | 61,00 | 61,75 | 55,95 | 55,95 | 1,73% | - |
| 11.03.2024 | 60,50 | 62,25 | 55,00 | 55,00 | -10,57% | - |
| 08.03.2024 | 61,25 | 62,00 | 59,75 | 61,50 | 0,82% | - |
| 07.03.2024 | 60,50 | 61,50 | 60,00 | 61,00 | 1,24% | - |
| 06.03.2024 | 60,75 | 61,25 | 59,50 | 60,25 | 0,00% | - |
| 05.03.2024 | 61,50 | 61,75 | 59,50 | 60,25 | -1,63% | - |
| 04.03.2024 | 60,50 | 62,75 | 59,75 | 61,25 | -1,21% | - |
| 01.03.2024 | 63,25 | 64,50 | 60,50 | 62,00 | -0,80% | 220,00 |
| 29.02.2024 | 54,50 | 65,00 | 54,50 | 62,50 | 12,61% | - |
| 28.02.2024 | 54,00 | 56,00 | 54,00 | 55,50 | 0,45% | - |
| 27.02.2024 | 56,00 | 56,50 | 55,00 | 55,25 | -0,45% | - |
| 26.02.2024 | 53,50 | 56,50 | 53,50 | 55,50 | 1,37% | - |
| 23.02.2024 | 52,50 | 54,75 | 52,50 | 54,75 | 1,86% | - |
| 22.02.2024 | 52,50 | 54,25 | 52,50 | 53,75 | 0,47% | - |
| 21.02.2024 | 53,00 | 54,50 | 53,00 | 53,50 | -0,93% | - |
| 20.02.2024 | 54,00 | 55,50 | 53,50 | 54,00 | -2,70% | - |
| 19.02.2024 | 55,50 | 55,75 | 55,50 | 55,50 | 0,45% | - |
| 16.02.2024 | 52,50 | 55,50 | 52,50 | 55,25 | 3,27% | - |
| 15.02.2024 | 51,00 | 53,50 | 51,00 | 53,50 | 2,88% | - |
| 14.02.2024 | 50,50 | 52,75 | 50,20 | 52,00 | 1,46% | - |
| 13.02.2024 | 53,50 | 53,50 | 51,00 | 51,25 | -3,30% | - |
| 12.02.2024 | 52,50 | 53,25 | 52,00 | 53,00 | 1,44% | - |
| 09.02.2024 | 52,25 | 52,50 | 51,75 | 52,25 | 0,97% | - |
| 08.02.2024 | 52,50 | 52,50 | 51,25 | 51,75 | -0,48% | - |
| 07.02.2024 | 53,00 | 53,50 | 52,00 | 52,00 | -1,42% | - |
| 06.02.2024 | 51,00 | 53,25 | 51,00 | 52,75 | 0,96% | - |
| 05.02.2024 | 50,00 | 52,50 | 50,00 | 52,25 | 1,95% | - |
| 02.02.2024 | 52,50 | 52,50 | 51,00 | 51,25 | -1,44% | - |
| 01.02.2024 | 52,50 | 52,50 | 50,20 | 52,00 | 0,97% | - |
| 31.01.2024 | 50,70 | 52,25 | 50,05 | 51,50 | 3,10% | - |
| 30.01.2024 | 51,25 | 51,50 | 49,65 | 49,95 | -1,58% | - |
| 29.01.2024 | 50,80 | 51,15 | 49,90 | 50,75 | 0,89% | - |
| 26.01.2024 | 50,60 | 50,95 | 48,85 | 50,30 | 0,20% | - |
| 25.01.2024 | 50,00 | 52,00 | 49,60 | 50,20 | -1,08% | - |
| 24.01.2024 | 51,00 | 53,00 | 50,75 | 50,75 | -2,40% | - |
| 23.01.2024 | 50,50 | 52,75 | 50,50 | 52,00 | 0,48% | - |
| 22.01.2024 | 51,25 | 51,75 | 50,05 | 51,75 | 1,97% | - |
| 19.01.2024 | 51,50 | 52,00 | 50,20 | 50,75 | -0,98% | - |
| 18.01.2024 | 50,00 | 53,00 | 50,00 | 51,25 | 0,00% | - |
| 17.01.2024 | 51,15 | 51,50 | 49,95 | 51,25 | 0,49% | - |
| 16.01.2024 | 52,00 | 52,25 | 49,25 | 51,00 | -1,92% | - |
| 15.01.2024 | 52,00 | 52,25 | 52,00 | 52,00 | 0,48% | - |
| 12.01.2024 | 51,25 | 52,25 | 48,90 | 51,75 | 1,97% | - |
| 11.01.2024 | 52,25 | 52,50 | 50,20 | 50,75 | -1,93% | - |
| 10.01.2024 | 51,50 | 51,75 | 49,15 | 51,75 | 0,98% | - |
| 09.01.2024 | 52,00 | 52,00 | 50,75 | 51,25 | -0,97% | - |
| 08.01.2024 | 51,00 | 52,50 | 50,20 | 51,75 | -0,48% | - |
| 05.01.2024 | 51,75 | 52,50 | 50,05 | 52,00 | 1,46% | - |
| 04.01.2024 | 50,50 | 52,00 | 50,50 | 51,25 | -0,49% | - |
| 03.01.2024 | 52,50 | 52,50 | 50,55 | 51,50 | -1,44% | - |
| 02.01.2024 | 49,95 | 52,25 | 48,95 | 52,25 | 4,40% | - |
| 29.12.2023 | 48,60 | 50,15 | 48,60 | 50,05 | 0,81% | - |
| 28.12.2023 | 48,80 | 50,15 | 48,80 | 49,65 | -0,20% | - |
| 27.12.2023 | 49,20 | 50,60 | 47,80 | 49,75 | 2,37% | - |
| 22.12.2023 | 47,40 | 49,55 | 47,20 | 48,60 | 0,83% | - |
| 21.12.2023 | 47,40 | 48,60 | 47,25 | 48,20 | 0,84% | - |
| 20.12.2023 | 48,60 | 48,60 | 46,85 | 47,80 | -0,42% | - |
| 19.12.2023 | 48,40 | 48,80 | 47,70 | 48,00 | 0,84% | - |
| 18.12.2023 | 47,60 | 48,80 | 45,90 | 47,60 | -2,06% | - |
| 15.12.2023 | 48,60 | 49,15 | 47,60 | 48,60 | 1,04% | - |
| 14.12.2023 | 48,80 | 49,25 | 47,30 | 48,10 | -0,41% | - |
| 13.12.2023 | 47,00 | 48,50 | 47,00 | 48,30 | 1,05% | - |
| 12.12.2023 | 47,10 | 47,80 | 45,90 | 47,80 | 2,14% | - |
| 11.12.2023 | 45,80 | 47,10 | 45,10 | 46,80 | 3,08% | - |
| 08.12.2023 | 45,60 | 47,35 | 44,40 | 45,40 | 2,25% | - |
| 07.12.2023 | 45,60 | 46,00 | 44,40 | 44,40 | -1,77% | - |
| 06.12.2023 | 45,60 | 47,15 | 44,90 | 45,20 | -2,16% | - |
| 05.12.2023 | 45,20 | 47,95 | 45,20 | 46,20 | 0,00% | - |
| 04.12.2023 | 45,60 | 47,60 | 45,60 | 46,20 | -0,43% | - |
| 01.12.2023 | 46,10 | 47,20 | 45,90 | 46,40 | 1,31% | - |
| 30.11.2023 | 44,20 | 46,20 | 44,20 | 45,80 | 2,00% | - |
| 29.11.2023 | 45,00 | 46,60 | 44,80 | 44,90 | -1,97% | - |
| 28.11.2023 | 46,00 | 47,95 | 45,30 | 45,80 | -1,72% | - |
| 27.11.2023 | 47,50 | 48,70 | 46,60 | 46,60 | -3,42% | - |
| 24.11.2023 | 47,80 | 49,30 | 44,50 | 48,25 | 0,94% | - |