Holen Sie sich die Stockscreener-App
39.16
3.81%
-1.55
Phibro Animal Health Corp-Aktien (PAHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $40.77 | $38.27 | $2.50 | 289,220.0 | -3.81% |
| 2025-12-04 | $41.89 | $40.52 | $1.37 | 164,836.0 | -1.64% |
| 2025-12-03 | $41.94 | $40.47 | $1.47 | 238,470.0 | +1.75% |
| 2025-12-02 | $41.28 | $39.50 | $1.78 | 316,864.0 | -0.20% |
| 2025-12-01 | $42.25 | $40.58 | $1.67 | 414,299.0 | -2.67% |
| 2025-11-28 | $43.95 | $41.78 | $2.16 | 124,385.0 | -3.12% |
| 2025-11-26 | $44.72 | $43.07 | $1.65 | 259,090.0 | -2.48% |
| 2025-11-25 | $44.73 | $43.27 | $1.46 | 241,551.0 | +2.90% |
| 2025-11-24 | $43.24 | $41.42 | $1.82 | 264,094.0 | +3.48% |
| 2025-11-21 | $42.22 | $40.41 | $1.81 | 271,616.0 | +2.01% |
| 2025-11-20 | $42.79 | $40.66 | $2.13 | 341,037.0 | -1.38% |
| 2025-11-19 | $44.06 | $41.31 | $2.75 | 381,617.0 | -4.61% |
| 2025-11-18 | $45.00 | $43.01 | $1.99 | 514,432.0 | -3.73% |
| 2025-11-17 | $46.27 | $44.24 | $2.03 | 393,475.0 | -0.09% |
| 2025-11-14 | $45.66 | $44.00 | $1.66 | 306,166.0 | +0.89% |
| 2025-11-13 | $45.37 | $43.71 | $1.66 | 297,629.0 | -1.37% |
| 2025-11-12 | $46.01 | $44.95 | $1.06 | 247,056.0 | -0.02% |
| 2025-11-11 | $46.42 | $44.81 | $1.61 | 319,146.0 | -1.09% |
| 2025-11-10 | $46.42 | $43.31 | $3.11 | 462,555.0 | +4.73% |
| 2025-11-07 | $43.88 | $41.84 | $2.04 | 380,574.0 | +1.67% |
Phibro Animal Health Corp-Aktien (PAHC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phibro Animal Health Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PAHC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phibro Animal Health Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phibro Animal Health Corp-Aktien (PAHC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $42.25 | $38.27 | $3.98 | 1,712,909.0 | -6.49% |
| 2025-11 | $46.42 | $40.01 | $6.41 | 6,586,951.0 | -0.43% |
| 2025-10 | $43.65 | $35.81 | $7.84 | 5,594,821.0 | +3.95% |
| 2025-09 | $41.57 | $34.65 | $6.92 | 7,302,084.0 | +9.14% |
| 2025-08 | $38.83 | $25.58 | $13.25 | 6,788,342.0 | +39.89% |
| 2025-07 | $31.80 | $25.34 | $6.46 | 6,839,274.0 | +3.76% |
| 2025-06 | $26.06 | $22.85 | $3.21 | 4,961,040.0 | +4.59% |
| 2025-05 | $25.25 | $18.33 | $6.93 | 5,922,613.0 | +31.22% |
| 2025-04 | $22.41 | $16.16 | $6.25 | 4,452,622.0 | -12.87% |
| 2025-03 | $24.62 | $20.34 | $4.28 | 5,482,993.0 | -6.07% |
| 2025-02 | $26.55 | $21.05 | $5.50 | 6,095,390.0 | +4.26% |
| 2025-01 | $22.55 | $19.74 | $2.82 | 2,791,767.0 | +3.86% |
Phibro Animal Health Corp-Aktien (PAHC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.42 | $20.24 | $4.18 | 3,356,790.0 | -10.27% |
| 2024-11 | $25.98 | $22.16 | $3.82 | 3,801,433.0 | +1.08% |
| 2024-10 | $25.11 | $20.86 | $4.25 | 3,893,827.0 | +2.66% |
| 2024-09 | $22.84 | $19.37 | $3.47 | 4,167,011.0 | +7.24% |
| 2024-08 | $22.30 | $16.50 | $5.81 | 3,591,385.0 | +11.23% |
| 2024-07 | $19.55 | $16.28 | $3.27 | 2,721,560.0 | +12.58% |
| 2024-06 | $17.97 | $16.35 | $1.62 | 2,319,275.0 | -4.88% |
| 2024-05 | $18.70 | $16.06 | $2.64 | 2,913,969.0 | +5.57% |
| 2024-04 | $16.90 | $12.17 | $4.73 | 3,304,435.0 | +29.16% |
| 2024-03 | $13.92 | $11.98 | $1.94 | 3,019,268.0 | +0.00% |
| 2024-02 | $13.35 | $10.04 | $3.31 | 3,521,140.0 | +19.61% |
| 2024-01 | $12.05 | $10.77 | $1.28 | 2,710,755.0 | -6.65% |
Phibro Animal Health Corp-Aktien (PAHC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.91 | $9.49 | $2.42 | 5,474,869.0 | +20.75% |
| 2023-11 | $12.42 | $9.40 | $3.02 | 4,248,265.0 | -12.18% |
| 2023-10 | $13.00 | $10.64 | $2.36 | 2,813,900.0 | -14.49% |
| 2023-09 | $14.51 | $12.13 | $2.38 | 2,734,495.0 | -8.46% |
| 2023-08 | $15.69 | $13.91 | $1.78 | 1,543,757.0 | -3.66% |
| 2023-07 | $15.15 | $13.53 | $1.63 | 1,446,482.0 | +5.69% |
| 2023-06 | $14.23 | $12.89 | $1.34 | 2,371,601.0 | +3.01% |
| 2023-05 | $15.96 | $12.65 | $3.31 | 1,730,725.0 | -14.52% |
| 2023-04 | $15.98 | $14.52 | $1.46 | 1,490,542.0 | +1.57% |
| 2023-03 | $16.52 | $14.35 | $2.17 | 2,716,407.0 | -2.48% |
| 2023-02 | $16.43 | $15.38 | $1.05 | 2,334,614.0 | +2.01% |
| 2023-01 | $15.69 | $13.41 | $2.28 | 2,150,572.0 | +14.84% |
2.05%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):