17,050$
1,73%
Echtzeit-Aktienkurs Phibro Animal Health Corp.
Bid:
Ask:
Aktienkurse zur Phibro Animal Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,95 | 17,20 | 16,58 | 17,07 | 1,85% | 114.274,00 |
| 02.05.2024 | 16,35 | 16,93 | 16,22 | 16,76 | 2,38% | 109.740,00 |
| 01.05.2024 | 16,77 | 17,10 | 16,34 | 16,37 | -1,98% | 196.220,00 |
| 30.04.2024 | 16,62 | 16,82 | 15,67 | 16,70 | -0,48% | 359.712,00 |
| 29.04.2024 | 13,60 | 16,90 | 13,34 | 16,78 | 31,81% | 763.703,00 |
| 26.04.2024 | 12,41 | 12,83 | 12,41 | 12,73 | 2,33% | 76.507,00 |
| 25.04.2024 | 12,43 | 12,63 | 12,30 | 12,44 | -0,96% | 121.409,00 |
| 24.04.2024 | 13,55 | 13,55 | 12,55 | 12,56 | -7,78% | 111.186,00 |
| 23.04.2024 | 13,11 | 13,74 | 13,11 | 13,62 | 4,29% | 91.891,00 |
| 22.04.2024 | 13,39 | 13,39 | 12,93 | 13,06 | -1,80% | 67.900,00 |
| 19.04.2024 | 13,00 | 13,32 | 13,00 | 13,30 | 1,92% | 127.524,00 |
| 18.04.2024 | 12,89 | 13,18 | 12,81 | 13,05 | 1,16% | 55.308,00 |
| 17.04.2024 | 13,03 | 13,05 | 12,67 | 12,90 | -0,69% | 81.365,00 |
| 16.04.2024 | 13,19 | 13,40 | 12,92 | 12,99 | -1,67% | 139.745,00 |
| 15.04.2024 | 13,10 | 13,23 | 12,96 | 13,21 | 0,76% | 145.136,00 |
| 12.04.2024 | 13,08 | 13,22 | 12,78 | 13,11 | 0,23% | 120.894,00 |
| 11.04.2024 | 13,25 | 13,25 | 12,84 | 13,08 | -1,13% | 62.016,00 |
| 10.04.2024 | 12,76 | 13,27 | 12,76 | 13,23 | 0,79% | 201.421,00 |
| 09.04.2024 | 12,92 | 13,13 | 12,86 | 13,13 | 1,91% | 54.315,00 |
| 08.04.2024 | 12,87 | 12,99 | 12,71 | 12,88 | 0,55% | 42.726,00 |
| 05.04.2024 | 12,90 | 12,93 | 12,67 | 12,81 | -0,70% | 62.792,00 |
| 04.04.2024 | 13,00 | 13,20 | 12,82 | 12,90 | -0,23% | 114.918,00 |
| 03.04.2024 | 12,48 | 13,01 | 12,44 | 12,93 | 2,86% | 119.534,00 |
| 02.04.2024 | 12,45 | 12,60 | 12,17 | 12,57 | -0,40% | 96.611,00 |
| 01.04.2024 | 12,99 | 13,05 | 12,54 | 12,62 | -2,40% | 83.526,00 |
| 28.03.2024 | 13,04 | 13,19 | 12,91 | 12,93 | -1,22% | 158.760,00 |
| 27.03.2024 | 12,98 | 13,11 | 12,81 | 13,09 | 1,95% | 55.808,00 |
| 26.03.2024 | 12,56 | 12,86 | 12,55 | 12,84 | 2,31% | 138.255,00 |
| 25.03.2024 | 12,16 | 12,55 | 12,14 | 12,55 | 3,80% | 118.460,00 |
| 22.03.2024 | 12,28 | 12,32 | 12,07 | 12,09 | -1,55% | 92.682,00 |
| 21.03.2024 | 12,49 | 12,60 | 12,26 | 12,28 | -1,44% | 72.673,00 |
| 20.03.2024 | 12,40 | 12,54 | 12,19 | 12,46 | 0,08% | 71.905,00 |
| 19.03.2024 | 12,46 | 12,56 | 12,38 | 12,45 | -0,32% | 188.301,00 |
| 18.03.2024 | 12,30 | 12,64 | 12,07 | 12,49 | 1,22% | 106.014,00 |
| 15.03.2024 | 12,05 | 12,52 | 12,05 | 12,34 | 2,07% | 334.958,00 |
| 14.03.2024 | 12,71 | 12,76 | 11,99 | 12,09 | -5,18% | 236.599,00 |
| 13.03.2024 | 12,61 | 12,85 | 12,50 | 12,75 | 1,03% | 149.950,00 |
| 12.03.2024 | 12,66 | 13,57 | 12,48 | 12,62 | -0,32% | 96.139,00 |
| 11.03.2024 | 12,82 | 12,82 | 12,44 | 12,66 | -1,78% | 91.569,00 |
| 08.03.2024 | 13,00 | 13,05 | 12,79 | 12,89 | -0,15% | 84.395,00 |
| 07.03.2024 | 13,24 | 13,36 | 12,89 | 12,91 | -1,94% | 92.232,00 |
| 06.03.2024 | 13,38 | 13,38 | 13,03 | 13,17 | -0,49% | 96.404,00 |
| 05.03.2024 | 13,48 | 13,48 | 13,07 | 13,23 | -3,29% | 97.311,00 |
| 04.03.2024 | 13,48 | 13,92 | 13,48 | 13,68 | 2,17% | 186.588,00 |
| 01.03.2024 | 13,02 | 13,44 | 12,85 | 13,39 | 3,80% | 182.808,00 |
| 29.02.2024 | 13,10 | 13,10 | 12,63 | 12,90 | 0,08% | 90.511,00 |
| 28.02.2024 | 13,21 | 13,32 | 12,81 | 12,89 | -3,37% | 144.185,00 |
| 27.02.2024 | 13,24 | 13,35 | 12,97 | 13,34 | 1,37% | 123.684,00 |
| 26.02.2024 | 12,78 | 13,29 | 12,78 | 13,16 | 2,17% | 180.091,00 |
| 23.02.2024 | 12,77 | 12,90 | 12,56 | 12,88 | 0,31% | 115.643,00 |
| 22.02.2024 | 12,51 | 12,98 | 12,46 | 12,84 | 2,47% | 113.593,00 |
| 21.02.2024 | 12,15 | 12,57 | 11,90 | 12,53 | 2,47% | 164.941,00 |
| 20.02.2024 | 11,94 | 12,55 | 11,93 | 12,23 | 1,31% | 156.306,00 |
| 16.02.2024 | 12,06 | 12,30 | 11,81 | 12,07 | -0,74% | 191.947,00 |
| 15.02.2024 | 12,12 | 12,57 | 12,03 | 12,16 | 1,76% | 194.949,00 |
| 14.02.2024 | 11,48 | 12,02 | 11,24 | 11,95 | 5,29% | 129.695,00 |
| 13.02.2024 | 11,92 | 12,05 | 11,26 | 11,35 | -6,43% | 166.368,00 |
| 12.02.2024 | 11,56 | 12,17 | 11,56 | 12,13 | 4,84% | 168.437,00 |
| 09.02.2024 | 11,39 | 11,76 | 11,30 | 11,57 | 1,14% | 215.506,00 |
| 08.02.2024 | 11,20 | 11,80 | 10,04 | 11,44 | 7,22% | 364.729,00 |
| 07.02.2024 | 10,84 | 10,97 | 10,50 | 10,67 | -1,39% | 217.355,00 |
| 06.02.2024 | 10,68 | 11,19 | 10,68 | 10,82 | 0,93% | 149.706,00 |
| 05.02.2024 | 10,51 | 10,79 | 10,47 | 10,72 | 0,85% | 149.373,00 |
| 02.02.2024 | 10,76 | 10,80 | 10,59 | 10,63 | -2,83% | 104.230,00 |
| 01.02.2024 | 10,90 | 11,02 | 10,69 | 10,94 | 0,92% | 116.099,00 |
| 31.01.2024 | 11,27 | 11,31 | 10,78 | 10,84 | -3,82% | 88.209,00 |
| 30.01.2024 | 11,60 | 11,65 | 11,22 | 11,27 | -3,26% | 99.262,00 |
| 29.01.2024 | 11,65 | 11,68 | 11,32 | 11,65 | -0,09% | 95.532,00 |
| 26.01.2024 | 11,27 | 11,66 | 11,27 | 11,66 | 4,01% | 127.686,00 |
| 25.01.2024 | 11,10 | 11,24 | 11,03 | 11,21 | 2,09% | 49.652,00 |
| 24.01.2024 | 11,07 | 11,18 | 10,96 | 10,98 | -0,09% | 64.832,00 |
| 23.01.2024 | 11,27 | 11,31 | 10,96 | 10,99 | -1,70% | 53.371,00 |
| 22.01.2024 | 11,11 | 11,25 | 11,00 | 11,18 | 0,99% | 93.758,00 |
| 19.01.2024 | 11,40 | 11,40 | 11,02 | 11,07 | -2,29% | 67.827,00 |
| 18.01.2024 | 11,34 | 11,41 | 11,25 | 11,33 | 0,00% | 70.913,00 |
| 17.01.2024 | 11,31 | 11,49 | 11,12 | 11,33 | -0,61% | 187.649,00 |
| 16.01.2024 | 11,25 | 11,48 | 10,77 | 11,40 | 0,00% | 158.052,00 |
| 12.01.2024 | 11,04 | 11,44 | 11,01 | 11,40 | 4,40% | 162.309,00 |
| 11.01.2024 | 11,07 | 11,15 | 10,81 | 10,92 | -2,24% | 161.155,00 |
| 10.01.2024 | 11,20 | 11,34 | 11,05 | 11,17 | -0,80% | 86.236,00 |
| 09.01.2024 | 11,30 | 11,53 | 11,15 | 11,26 | -1,49% | 122.940,00 |
| 08.01.2024 | 11,29 | 11,56 | 11,28 | 11,43 | 1,15% | 102.599,00 |
| 05.01.2024 | 11,26 | 11,50 | 11,00 | 11,30 | -0,35% | 286.416,00 |
| 04.01.2024 | 11,67 | 11,67 | 11,30 | 11,34 | -2,49% | 124.728,00 |
| 03.01.2024 | 11,78 | 11,90 | 11,46 | 11,63 | -1,63% | 167.110,00 |
| 02.01.2024 | 11,47 | 12,05 | 11,47 | 11,82 | 2,10% | 109.979,00 |
| 29.12.2023 | 11,59 | 11,63 | 11,43 | 11,58 | -0,34% | 151.577,00 |
| 28.12.2023 | 11,56 | 11,75 | 11,47 | 11,62 | -0,17% | 74.174,00 |
| 27.12.2023 | 11,51 | 11,79 | 11,48 | 11,64 | 0,95% | 99.839,00 |
| 26.12.2023 | 11,32 | 11,64 | 11,32 | 11,53 | 2,85% | 125.323,00 |
| 22.12.2023 | 11,47 | 11,59 | 11,05 | 11,21 | -1,58% | 467.433,00 |
| 21.12.2023 | 11,55 | 11,65 | 11,30 | 11,39 | -0,52% | 173.963,00 |
| 20.12.2023 | 11,60 | 11,90 | 11,42 | 11,45 | -1,21% | 174.389,00 |
| 19.12.2023 | 11,42 | 11,84 | 11,12 | 11,59 | 2,57% | 206.424,00 |
| 18.12.2023 | 11,29 | 11,48 | 11,12 | 11,30 | 0,09% | 348.800,00 |
| 15.12.2023 | 11,66 | 11,66 | 11,05 | 11,29 | -2,55% | 457.012,00 |
| 14.12.2023 | 11,87 | 11,91 | 11,34 | 11,59 | -0,13% | 156.566,00 |
| 13.12.2023 | 11,22 | 11,85 | 10,96 | 11,60 | 3,29% | 487.328,00 |
| 12.12.2023 | 10,95 | 11,31 | 10,77 | 11,23 | 2,28% | 184.868,00 |
| 11.12.2023 | 11,13 | 11,16 | 10,61 | 10,98 | -0,90% | 171.400,00 |