64,950$
0,57%
Echtzeit-Aktienkurs ANI Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur ANI Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 64,77 | 65,09 | 64,70 | 64,95 | 0,56% | 2.344,00 |
| 18.04.2024 | 65,30 | 65,98 | 64,43 | 64,59 | -1,24% | 157.379,00 |
| 17.04.2024 | 65,56 | 66,06 | 65,02 | 65,40 | -0,24% | 103.572,00 |
| 16.04.2024 | 66,10 | 66,58 | 65,52 | 65,56 | -1,12% | 98.726,00 |
| 15.04.2024 | 66,83 | 67,31 | 65,65 | 66,30 | -0,87% | 111.813,00 |
| 12.04.2024 | 67,79 | 68,17 | 66,41 | 66,88 | -1,76% | 94.984,00 |
| 11.04.2024 | 67,42 | 68,12 | 66,64 | 68,08 | 1,72% | 121.061,00 |
| 10.04.2024 | 66,10 | 67,10 | 65,52 | 66,93 | -0,10% | 151.269,00 |
| 09.04.2024 | 67,37 | 67,60 | 66,75 | 67,00 | -0,81% | 138.245,00 |
| 08.04.2024 | 68,39 | 68,39 | 67,15 | 67,55 | -0,15% | 104.076,00 |
| 05.04.2024 | 68,00 | 68,40 | 67,31 | 67,65 | -0,57% | 203.207,00 |
| 04.04.2024 | 67,68 | 68,32 | 66,94 | 68,04 | 1,19% | 148.246,00 |
| 03.04.2024 | 66,59 | 67,35 | 66,47 | 67,24 | 0,95% | 155.544,00 |
| 02.04.2024 | 67,48 | 67,48 | 66,47 | 66,61 | -1,86% | 133.551,00 |
| 01.04.2024 | 69,02 | 69,02 | 66,50 | 67,87 | -1,82% | 202.779,00 |
| 28.03.2024 | 69,69 | 70,05 | 69,00 | 69,13 | -0,73% | 252.152,00 |
| 27.03.2024 | 69,85 | 70,31 | 69,49 | 69,64 | 0,22% | 88.310,00 |
| 26.03.2024 | 69,63 | 70,21 | 69,10 | 69,49 | -0,16% | 78.069,00 |
| 25.03.2024 | 70,81 | 70,81 | 69,00 | 69,60 | 0,03% | 117.894,00 |
| 22.03.2024 | 69,93 | 70,46 | 69,36 | 69,58 | 0,38% | 145.907,00 |
| 21.03.2024 | 68,58 | 69,46 | 68,33 | 69,32 | 1,70% | 166.954,00 |
| 20.03.2024 | 67,58 | 68,93 | 67,58 | 68,16 | 0,43% | 97.587,00 |
| 19.03.2024 | 67,15 | 68,67 | 67,14 | 67,87 | 0,37% | 212.224,00 |
| 18.03.2024 | 66,04 | 67,89 | 65,82 | 67,62 | 2,45% | 192.846,00 |
| 15.03.2024 | 65,89 | 67,34 | 65,50 | 66,00 | -0,08% | 332.076,00 |
| 14.03.2024 | 65,92 | 66,79 | 65,50 | 66,05 | -0,21% | 90.808,00 |
| 13.03.2024 | 66,54 | 67,98 | 65,68 | 66,19 | -0,48% | 155.537,00 |
| 12.03.2024 | 65,75 | 67,35 | 65,50 | 66,51 | 0,57% | 215.687,00 |
| 11.03.2024 | 66,21 | 66,76 | 65,08 | 66,13 | -1,91% | 268.201,00 |
| 08.03.2024 | 67,18 | 67,91 | 66,42 | 67,42 | 1,06% | 176.929,00 |
| 07.03.2024 | 66,57 | 67,13 | 65,53 | 66,71 | 1,37% | 195.286,00 |
| 06.03.2024 | 66,04 | 66,25 | 64,71 | 65,81 | 0,80% | 160.428,00 |
| 05.03.2024 | 66,59 | 66,78 | 64,45 | 65,29 | -1,70% | 114.995,00 |
| 04.03.2024 | 67,00 | 67,75 | 64,98 | 66,42 | -1,12% | 214.636,00 |
| 01.03.2024 | 68,24 | 69,21 | 65,79 | 67,17 | -0,72% | 226.828,00 |
| 29.02.2024 | 64,50 | 70,50 | 63,67 | 67,66 | 12,25% | 751.943,00 |
| 28.02.2024 | 59,61 | 60,82 | 58,96 | 60,28 | 0,56% | 101.916,00 |
| 27.02.2024 | 60,13 | 60,81 | 59,56 | 59,94 | -0,51% | 102.161,00 |
| 26.02.2024 | 59,13 | 61,48 | 59,13 | 60,25 | 1,89% | 143.908,00 |
| 23.02.2024 | 58,10 | 59,25 | 57,58 | 59,13 | 1,90% | 73.664,00 |
| 22.02.2024 | 57,39 | 58,59 | 57,05 | 58,03 | 0,69% | 62.719,00 |
| 21.02.2024 | 58,42 | 58,42 | 57,29 | 57,63 | -1,27% | 75.963,00 |
| 20.02.2024 | 59,63 | 60,32 | 57,97 | 58,37 | -2,26% | 91.806,00 |
| 16.02.2024 | 57,98 | 59,72 | 57,63 | 59,72 | 3,79% | 79.762,00 |
| 15.02.2024 | 56,32 | 57,57 | 56,32 | 57,54 | 2,80% | 68.503,00 |
| 14.02.2024 | 55,43 | 56,69 | 55,40 | 55,98 | 1,66% | 45.666,00 |
| 13.02.2024 | 56,04 | 57,20 | 54,62 | 55,06 | -3,45% | 66.493,00 |
| 12.02.2024 | 56,36 | 57,26 | 56,11 | 57,03 | 0,92% | 62.586,00 |
| 09.02.2024 | 56,11 | 56,51 | 55,43 | 56,51 | 1,25% | 59.465,00 |
| 08.02.2024 | 55,99 | 56,54 | 55,23 | 55,81 | -0,39% | 44.263,00 |
| 07.02.2024 | 56,68 | 56,70 | 55,89 | 56,03 | -1,36% | 47.900,00 |
| 06.02.2024 | 55,70 | 57,25 | 55,47 | 56,80 | 1,37% | 49.419,00 |
| 05.02.2024 | 55,08 | 56,33 | 55,02 | 56,03 | 1,10% | 53.084,00 |
| 02.02.2024 | 55,79 | 55,87 | 54,84 | 55,42 | -1,91% | 83.659,00 |
| 01.02.2024 | 55,67 | 56,50 | 54,39 | 56,50 | 1,47% | 112.143,00 |
| 31.01.2024 | 54,53 | 56,82 | 54,50 | 55,68 | 2,73% | 73.064,00 |
| 30.01.2024 | 54,95 | 54,95 | 53,70 | 54,20 | -1,49% | 114.122,00 |
| 29.01.2024 | 54,39 | 55,15 | 53,69 | 55,02 | 0,70% | 95.830,00 |
| 26.01.2024 | 54,85 | 54,88 | 53,99 | 54,64 | 0,39% | 74.690,00 |
| 25.01.2024 | 55,87 | 56,53 | 53,90 | 54,43 | -1,36% | 76.065,00 |
| 24.01.2024 | 56,85 | 56,85 | 55,18 | 55,18 | -2,54% | 64.974,00 |
| 23.01.2024 | 56,21 | 57,15 | 55,73 | 56,62 | 0,80% | 104.792,00 |
| 22.01.2024 | 55,73 | 56,26 | 55,55 | 56,17 | 1,37% | 78.855,00 |
| 19.01.2024 | 55,79 | 55,92 | 55,02 | 55,41 | -0,32% | 67.380,00 |
| 18.01.2024 | 55,30 | 55,85 | 54,70 | 55,59 | -0,02% | 81.489,00 |
| 17.01.2024 | 54,75 | 55,61 | 54,59 | 55,60 | 0,34% | 111.667,00 |
| 16.01.2024 | 56,71 | 56,71 | 53,47 | 55,41 | -2,34% | 85.987,00 |
| 12.01.2024 | 56,43 | 57,23 | 55,81 | 56,74 | 1,70% | 68.883,00 |
| 11.01.2024 | 56,13 | 56,90 | 54,99 | 55,79 | -1,50% | 100.657,00 |
| 10.01.2024 | 55,77 | 56,89 | 55,21 | 56,64 | 1,52% | 85.971,00 |
| 09.01.2024 | 56,56 | 56,81 | 55,38 | 55,79 | -1,81% | 126.613,00 |
| 08.01.2024 | 56,50 | 56,91 | 56,00 | 56,82 | 0,09% | 81.902,00 |
| 05.01.2024 | 55,59 | 57,44 | 55,16 | 56,77 | 1,19% | 134.830,00 |
| 04.01.2024 | 56,39 | 56,99 | 55,52 | 56,10 | -0,23% | 128.401,00 |
| 03.01.2024 | 56,70 | 57,34 | 55,01 | 56,23 | -1,68% | 203.351,00 |
| 02.01.2024 | 54,81 | 57,25 | 54,35 | 57,19 | 3,72% | 162.035,00 |
| 29.12.2023 | 54,69 | 55,52 | 54,28 | 55,14 | 0,58% | 238.217,00 |
| 28.12.2023 | 55,20 | 55,52 | 54,67 | 54,82 | -0,63% | 52.955,00 |
| 27.12.2023 | 55,37 | 55,59 | 54,54 | 55,17 | -0,25% | 95.661,00 |
| 26.12.2023 | 53,95 | 55,39 | 53,45 | 55,31 | 3,52% | 110.868,00 |
| 22.12.2023 | 53,12 | 53,76 | 52,00 | 53,43 | 0,56% | 201.788,00 |
| 21.12.2023 | 52,86 | 53,50 | 52,47 | 53,13 | 1,53% | 92.346,00 |
| 20.12.2023 | 52,52 | 52,78 | 52,09 | 52,33 | -0,66% | 198.775,00 |
| 19.12.2023 | 52,79 | 53,50 | 52,42 | 52,68 | 0,44% | 216.474,00 |
| 18.12.2023 | 52,88 | 53,31 | 51,88 | 52,45 | -0,87% | 150.224,00 |
| 15.12.2023 | 52,90 | 53,20 | 51,79 | 52,91 | -0,02% | 577.023,00 |
| 14.12.2023 | 53,12 | 53,99 | 51,95 | 52,92 | 0,72% | 189.061,00 |
| 13.12.2023 | 51,89 | 52,70 | 51,24 | 52,54 | 1,76% | 213.003,00 |
| 12.12.2023 | 50,27 | 51,65 | 49,28 | 51,63 | 2,58% | 109.612,00 |
| 11.12.2023 | 49,21 | 50,65 | 48,56 | 50,33 | 2,84% | 112.893,00 |
| 08.12.2023 | 48,47 | 49,13 | 48,20 | 48,94 | 0,53% | 205.168,00 |
| 07.12.2023 | 48,84 | 49,40 | 48,42 | 48,68 | -0,08% | 106.520,00 |
| 06.12.2023 | 50,18 | 50,51 | 48,39 | 48,72 | -2,48% | 133.033,00 |
| 05.12.2023 | 50,11 | 50,26 | 49,08 | 49,96 | -0,09% | 136.063,00 |
| 04.12.2023 | 50,41 | 51,50 | 49,90 | 50,01 | -1,12% | 170.636,00 |
| 01.12.2023 | 49,61 | 51,09 | 49,61 | 50,57 | 1,30% | 160.791,00 |
| 30.11.2023 | 49,48 | 50,38 | 49,25 | 49,92 | 1,33% | 83.847,00 |
| 29.11.2023 | 50,53 | 51,22 | 49,20 | 49,27 | -2,10% | 79.942,00 |
| 28.11.2023 | 51,07 | 51,50 | 49,72 | 50,32 | -1,51% | 142.366,00 |
| 27.11.2023 | 51,66 | 52,27 | 51,09 | 51,09 | -1,47% | 232.631,00 |