Holen Sie sich die Stockscreener-App
23.95
0.04%
0.02
Phibro Animal Health Corp-Aktien (PAHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $24.03 | $23.68 | $0.3466 | 56,093.0 | -0.03% |
| 2025-06-04 | $24.45 | $23.90 | $0.5484 | 149,710.0 | -1.44% |
| 2025-06-03 | $24.68 | $24.21 | $0.4675 | 245,008.0 | -1.06% |
| 2025-06-02 | $24.64 | $23.90 | $0.735 | 334,468.0 | +0.66% |
| 2025-05-30 | $24.84 | $23.58 | $1.26 | 267,856.0 | -0.97% |
| 2025-05-29 | $25.25 | $24.51 | $0.745 | 287,520.0 | +0.65% |
| 2025-05-28 | $24.52 | $23.96 | $0.555 | 298,690.0 | +0.16% |
| 2025-05-27 | $24.57 | $23.46 | $1.11 | 318,726.0 | +5.25% |
| 2025-05-23 | $23.34 | $22.51 | $0.83 | 135,439.0 | +0.96% |
| 2025-05-22 | $23.40 | $22.90 | $0.4999 | 185,154.0 | -0.99% |
| 2025-05-21 | $24.08 | $23.21 | $0.87 | 163,894.0 | -3.49% |
| 2025-05-20 | $24.26 | $23.80 | $0.46 | 387,821.0 | -0.17% |
| 2025-05-19 | $24.33 | $23.43 | $0.905 | 215,722.0 | +0.54% |
| 2025-05-16 | $24.19 | $23.75 | $0.445 | 306,154.0 | +0.71% |
| 2025-05-15 | $23.91 | $23.23 | $0.68 | 260,324.0 | +2.01% |
| 2025-05-14 | $24.41 | $23.17 | $1.24 | 291,513.0 | -5.04% |
| 2025-05-13 | $24.87 | $23.84 | $1.03 | 343,520.0 | +0.41% |
| 2025-05-12 | $24.57 | $23.20 | $1.37 | 250,068.0 | +9.03% |
| 2025-05-09 | $22.88 | $22.16 | $0.725 | 317,954.0 | +0.99% |
| 2025-05-08 | $22.40 | $19.17 | $3.23 | 670,125.0 | +14.75% |
| 2025-05-07 | $19.71 | $19.00 | $0.71 | 293,458.0 | +1.84% |
| 2025-05-06 | $19.54 | $18.89 | $0.645 | 314,571.0 | -2.51% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $24.68 | $23.68 | $0.9975 | 785,279.0 | -1.87% |
| 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% |
1.38%
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):