Börse:
32,090$
1,04%
Echtzeit-Aktienkurs ANI Pharmaceuticals
Bid:
32,090$
Ask:
32,090$
Aktienkurse zur ANI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 31,53 | 32,18 | 31,27 | 32,09 | 1,04% | 21.094,00 |
| 21.01.2021 | 32,23 | 32,23 | 31,50 | 31,76 | -1,12% | 20.212,00 |
| 20.01.2021 | 32,27 | 32,45 | 31,84 | 32,12 | -0,68% | 18.377,00 |
| 19.01.2021 | 32,50 | 32,90 | 31,83 | 32,34 | 0,65% | 16.547,00 |
| 15.01.2021 | 31,87 | 32,43 | 31,60 | 32,13 | 0,09% | 22.721,00 |
| 14.01.2021 | 32,05 | 32,69 | 31,97 | 32,10 | 0,91% | 20.227,00 |
| 13.01.2021 | 32,01 | 32,11 | 31,80 | 31,81 | -0,47% | 20.650,00 |
| 12.01.2021 | 31,68 | 32,23 | 31,60 | 31,96 | 1,20% | 14.629,00 |
| 11.01.2021 | 30,86 | 31,58 | 30,86 | 31,58 | 0,86% | 13.288,00 |
| 08.01.2021 | 31,84 | 31,93 | 29,71 | 31,31 | -1,32% | 31.072,00 |
| 07.01.2021 | 31,50 | 31,91 | 31,17 | 31,73 | 0,70% | 16.872,00 |
| 06.01.2021 | 31,56 | 32,63 | 31,16 | 31,51 | 0,54% | 41.010,00 |
| 05.01.2021 | 30,34 | 31,90 | 30,34 | 31,34 | 3,71% | 31.830,00 |
| 04.01.2021 | 28,65 | 30,33 | 28,65 | 30,22 | 4,06% | 44.131,00 |
| 31.12.2020 | 28,66 | 29,14 | 28,03 | 29,04 | 1,40% | 19.649,00 |
| 30.12.2020 | 28,10 | 28,88 | 28,10 | 28,64 | 1,45% | 29.187,00 |
| 29.12.2020 | 28,03 | 28,50 | 27,75 | 28,23 | 0,68% | 20.746,00 |
| 28.12.2020 | 28,00 | 28,75 | 27,90 | 28,04 | 0,14% | 75.188,00 |
| 24.12.2020 | 28,35 | 28,68 | 27,98 | 28,00 | -1,23% | 43.890,00 |
| 23.12.2020 | 29,45 | 29,45 | 28,16 | 28,35 | -2,64% | 47.601,00 |
| 22.12.2020 | 29,61 | 29,61 | 28,98 | 29,12 | -1,65% | 36.606,00 |
| 21.12.2020 | 30,39 | 30,77 | 29,10 | 29,61 | -5,00% | 35.197,00 |
| 18.12.2020 | 31,53 | 32,82 | 30,82 | 31,17 | -0,95% | 209.944,00 |
| 17.12.2020 | 31,03 | 31,53 | 30,09 | 31,47 | 2,31% | 19.043,00 |
| 16.12.2020 | 30,96 | 31,15 | 30,10 | 30,76 | -0,55% | 26.035,00 |
| 15.12.2020 | 30,15 | 30,93 | 29,28 | 30,93 | 3,27% | 30.636,00 |
| 14.12.2020 | 30,21 | 31,03 | 29,86 | 29,95 | 0,07% | 21.183,00 |
| 11.12.2020 | 29,45 | 30,23 | 29,14 | 29,93 | 0,77% | 13.360,00 |
| 10.12.2020 | 30,37 | 30,37 | 29,26 | 29,70 | -2,85% | 18.319,00 |
| 09.12.2020 | 31,33 | 31,44 | 30,29 | 30,57 | -2,46% | 28.983,00 |
| 08.12.2020 | 29,41 | 31,40 | 29,41 | 31,34 | 5,70% | 25.870,00 |
| 07.12.2020 | 28,93 | 29,86 | 28,92 | 29,65 | 1,09% | 22.371,00 |
| 04.12.2020 | 28,47 | 29,46 | 28,47 | 29,33 | 3,82% | 14.343,00 |
| 03.12.2020 | 28,41 | 28,57 | 27,64 | 28,25 | -0,21% | 20.337,00 |
| 02.12.2020 | 27,84 | 28,31 | 27,53 | 28,31 | 0,39% | 28.849,00 |
| 01.12.2020 | 29,68 | 29,68 | 27,08 | 28,20 | -4,60% | 31.763,00 |
| 30.11.2020 | 29,31 | 30,07 | 29,31 | 29,56 | 0,27% | 27.597,00 |
| 27.11.2020 | 29,26 | 29,48 | 28,83 | 29,48 | 0,75% | 8.777,00 |
| 25.11.2020 | 29,07 | 29,51 | 28,64 | 29,26 | 0,24% | 13.789,00 |
| 24.11.2020 | 28,80 | 30,07 | 28,52 | 29,19 | 3,44% | 29.851,00 |
| 23.11.2020 | 28,29 | 28,75 | 28,00 | 28,22 | 0,71% | 12.657,00 |
| 20.11.2020 | 27,58 | 28,09 | 27,58 | 28,02 | 0,57% | 18.941,00 |
| 19.11.2020 | 28,01 | 28,01 | 27,16 | 27,86 | -1,03% | 18.782,00 |
| 18.11.2020 | 28,93 | 28,99 | 28,14 | 28,15 | -2,32% | 19.998,00 |
| 17.11.2020 | 28,24 | 29,28 | 28,24 | 28,82 | 0,21% | 18.121,00 |
| 16.11.2020 | 28,03 | 28,77 | 27,90 | 28,76 | 3,45% | 31.402,00 |
| 13.11.2020 | 26,76 | 27,94 | 26,67 | 27,80 | 6,07% | 25.008,00 |
| 12.11.2020 | 27,01 | 27,01 | 26,05 | 26,21 | -3,71% | 19.681,00 |
| 11.11.2020 | 27,32 | 27,32 | 26,46 | 27,22 | 0,15% | 17.465,00 |
| 10.11.2020 | 25,25 | 27,33 | 25,25 | 27,18 | 7,81% | 40.988,00 |
| 09.11.2020 | 25,96 | 26,27 | 24,97 | 25,21 | 6,42% | 46.298,00 |
| 06.11.2020 | 26,80 | 26,80 | 23,60 | 23,69 | -11,14% | 51.251,00 |
| 05.11.2020 | 28,19 | 29,00 | 26,03 | 26,66 | -5,36% | 34.153,00 |
| 04.11.2020 | 27,87 | 28,61 | 27,06 | 28,17 | 0,21% | 87.205,00 |
| 03.11.2020 | 27,84 | 28,40 | 27,37 | 28,11 | 2,22% | 105.481,00 |
| 02.11.2020 | 25,95 | 27,56 | 25,80 | 27,50 | 7,89% | 67.428,00 |
| 30.10.2020 | 26,07 | 26,36 | 25,00 | 25,49 | -3,15% | 52.457,00 |
| 29.10.2020 | 27,11 | 27,11 | 26,00 | 26,32 | -3,66% | 61.592,00 |
| 28.10.2020 | 27,24 | 27,81 | 26,62 | 27,32 | -1,69% | 57.221,00 |
| 27.10.2020 | 28,47 | 28,47 | 27,54 | 27,79 | -2,53% | 70.612,00 |
| 26.10.2020 | 28,59 | 28,66 | 28,07 | 28,51 | -1,52% | 35.156,00 |
| 23.10.2020 | 27,68 | 29,21 | 27,68 | 28,95 | 4,44% | 49.816,00 |
| 22.10.2020 | 27,48 | 27,93 | 26,78 | 27,72 | 1,58% | 54.324,00 |
| 21.10.2020 | 27,90 | 28,01 | 27,25 | 27,29 | -2,36% | 41.876,00 |
| 20.10.2020 | 29,27 | 29,27 | 27,61 | 27,95 | -3,62% | 79.637,00 |
| 19.10.2020 | 29,60 | 30,20 | 28,90 | 29,00 | -2,65% | 34.994,00 |
| 16.10.2020 | 29,14 | 30,50 | 29,14 | 29,79 | 1,99% | 45.116,00 |
| 15.10.2020 | 28,50 | 29,42 | 28,13 | 29,21 | 0,72% | 57.019,00 |
| 14.10.2020 | 28,84 | 29,37 | 28,84 | 29,00 | 0,03% | 35.134,00 |
| 13.10.2020 | 29,59 | 30,26 | 28,81 | 28,99 | -5,14% | 39.092,00 |
| 12.10.2020 | 30,72 | 30,72 | 30,08 | 30,56 | -0,71% | 55.193,00 |
| 09.10.2020 | 30,50 | 31,23 | 30,35 | 30,78 | 1,95% | 35.350,00 |
| 08.10.2020 | 29,50 | 30,33 | 29,50 | 30,19 | 3,60% | 67.608,00 |
| 07.10.2020 | 29,11 | 29,33 | 28,02 | 29,14 | 0,38% | 85.211,00 |
| 06.10.2020 | 29,24 | 29,64 | 28,66 | 29,03 | -0,34% | 63.610,00 |
| 05.10.2020 | 28,88 | 29,40 | 28,77 | 29,13 | 1,89% | 47.388,00 |
| 02.10.2020 | 27,91 | 28,96 | 27,60 | 28,59 | 0,70% | 68.331,00 |
| 01.10.2020 | 28,45 | 28,70 | 28,21 | 28,39 | 0,64% | 57.518,00 |
| 30.09.2020 | 28,34 | 29,02 | 28,15 | 28,21 | -0,11% | 61.319,00 |
| 29.09.2020 | 27,64 | 28,52 | 27,64 | 28,24 | 1,88% | 69.540,00 |
| 28.09.2020 | 27,55 | 28,24 | 27,55 | 27,72 | 1,72% | 55.290,00 |
| 25.09.2020 | 26,62 | 27,68 | 26,62 | 27,25 | 1,45% | 59.841,00 |
| 24.09.2020 | 27,85 | 27,85 | 26,72 | 26,86 | -4,51% | 68.994,00 |
| 23.09.2020 | 28,36 | 28,89 | 27,31 | 28,13 | -0,57% | 105.109,00 |
| 22.09.2020 | 28,46 | 28,67 | 27,70 | 28,29 | 0,21% | 67.680,00 |
| 21.09.2020 | 29,49 | 29,49 | 27,52 | 28,23 | -7,02% | 88.342,00 |
| 18.09.2020 | 30,25 | 30,48 | 29,79 | 30,36 | 1,74% | 165.992,00 |
| 17.09.2020 | 29,13 | 30,01 | 29,13 | 29,84 | 1,19% | 45.428,00 |
| 16.09.2020 | 28,47 | 29,67 | 28,45 | 29,49 | 4,02% | 58.716,00 |
| 15.09.2020 | 28,70 | 28,95 | 28,30 | 28,35 | -0,21% | 61.870,00 |
| 14.09.2020 | 28,04 | 28,58 | 27,50 | 28,41 | 2,86% | 107.567,00 |
| 11.09.2020 | 28,01 | 28,05 | 27,45 | 27,62 | -0,22% | 49.987,00 |
| 10.09.2020 | 28,82 | 28,82 | 27,68 | 27,68 | -3,35% | 71.967,00 |
| 09.09.2020 | 29,36 | 29,36 | 28,05 | 28,64 | -1,24% | 57.619,00 |
| 08.09.2020 | 28,82 | 29,62 | 28,58 | 29,00 | -0,51% | 68.281,00 |
| 04.09.2020 | 30,33 | 30,33 | 28,14 | 29,15 | -2,61% | 53.901,00 |
| 03.09.2020 | 31,16 | 31,54 | 29,84 | 29,93 | -4,32% | 78.025,00 |
| 02.09.2020 | 30,52 | 31,46 | 29,82 | 31,28 | 2,36% | 83.434,00 |
| 01.09.2020 | 31,28 | 31,28 | 29,98 | 30,56 | -2,55% | 110.160,00 |
| 31.08.2020 | 31,05 | 31,86 | 30,92 | 31,36 | 0,32% | 69.643,00 |