Holen Sie sich die Stockscreener-App
43.04
2.92%
1.179
Phibro Animal Health Corp-Aktien (PAHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $43.65 | $41.38 | $2.27 | 125,654.0 | +2.97% |
| 2025-10-30 | $42.08 | $40.84 | $1.24 | 218,552.0 | +1.63% |
| 2025-10-29 | $42.55 | $40.63 | $1.92 | 226,442.0 | -1.18% |
| 2025-10-28 | $42.06 | $41.22 | $0.8449 | 159,306.0 | -0.05% |
| 2025-10-27 | $42.82 | $41.11 | $1.71 | 241,216.0 | -1.49% |
| 2025-10-24 | $42.80 | $40.45 | $2.35 | 295,981.0 | +3.12% |
| 2025-10-23 | $41.31 | $39.95 | $1.36 | 208,684.0 | +2.14% |
| 2025-10-22 | $41.98 | $38.95 | $3.03 | 359,754.0 | -3.04% |
| 2025-10-21 | $42.32 | $40.26 | $2.06 | 362,485.0 | +2.04% |
| 2025-10-20 | $40.81 | $39.88 | $0.935 | 235,472.0 | +2.27% |
| 2025-10-17 | $40.15 | $38.09 | $2.06 | 196,720.0 | +2.98% |
| 2025-10-16 | $39.32 | $38.19 | $1.13 | 155,822.0 | -1.46% |
| 2025-10-15 | $39.23 | $37.47 | $1.76 | 229,807.0 | +3.99% |
| 2025-10-14 | $37.77 | $36.24 | $1.53 | 188,398.0 | +2.90% |
| 2025-10-13 | $37.47 | $36.14 | $1.33 | 143,463.0 | +0.52% |
| 2025-10-10 | $37.40 | $35.81 | $1.59 | 193,357.0 | -2.10% |
| 2025-10-09 | $37.37 | $36.78 | $0.59 | 176,675.0 | +0.16% |
| 2025-10-08 | $38.04 | $36.75 | $1.29 | 260,064.0 | -1.36% |
| 2025-10-07 | $38.39 | $36.82 | $1.57 | 209,912.0 | -0.45% |
| 2025-10-06 | $38.77 | $37.71 | $1.06 | 253,296.0 | -1.38% |
| 2025-10-03 | $39.86 | $38.09 | $1.77 | 308,895.0 | -1.77% |
| 2025-10-02 | $40.91 | $38.98 | $1.93 | 247,555.0 | -4.39% |
| 2025-10-01 | $41.36 | $40.07 | $1.29 | 330,063.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $43.65 | $35.81 | $7.84 | 5,327,573.0 | +6.54% |
| 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% |
3.40%
1.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):