18.27
0.65%
-0.13
Phibro Animal Health Corp. 주식 (PAHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-20 | $18.46 | $18.09 | $0.37 | 17,867.0 | -0.60% |
2024-05-17 | $18.42 | $17.58 | $0.84 | 193,371.0 | +2.34% |
2024-05-16 | $18.25 | $17.92 | $0.335 | 100,195.0 | -1.48% |
2024-05-15 | $18.53 | $17.88 | $0.655 | 147,713.0 | +0.22% |
2024-05-14 | $18.39 | $17.82 | $0.57 | 178,002.0 | +0.55% |
2024-05-13 | $18.61 | $17.61 | $1.00 | 161,909.0 | +3.19% |
2024-05-10 | $17.89 | $17.03 | $0.86 | 126,939.0 | -0.85% |
2024-05-09 | $17.75 | $16.06 | $1.69 | 119,078.0 | +3.03% |
2024-05-08 | $17.44 | $16.42 | $1.02 | 128,869.0 | +2.44% |
2024-05-07 | $16.97 | $16.36 | $0.615 | 130,363.0 | +1.95% |
2024-05-06 | $17.40 | $16.35 | $1.05 | 163,539.0 | -3.63% |
2024-05-03 | $17.20 | $16.58 | $0.62 | 108,465.0 | +1.85% |
2024-05-02 | $16.93 | $16.22 | $0.71 | 140,225.0 | +2.51% |
2024-05-01 | $17.10 | $16.34 | $0.76 | 227,647.0 | -2.10% |
2024-04-30 | $16.82 | $15.67 | $1.15 | 442,535.0 | -0.48% |
2024-04-29 | $16.90 | $13.34 | $3.56 | 761,627.0 | +31.81% |
2024-04-26 | $12.83 | $12.41 | $0.42 | 75,361.0 | +2.33% |
2024-04-25 | $12.62 | $12.30 | $0.325 | 119,466.0 | -0.96% |
2024-04-24 | $13.55 | $12.55 | $1.00 | 108,685.0 | -7.71% |
2024-04-23 | $13.74 | $13.11 | $0.63 | 108,189.0 | +4.29% |
2024-04-22 | $13.39 | $12.93 | $0.46 | 90,160.0 | -1.88% |
Phibro Animal Health Corp. 주식 (PAHC) 연도별 가격 이력
이 심층 분석에서는 Phibro Animal Health Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phibro Animal Health Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phibro Animal Health Corp. 주식 (PAHC) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $18.61 | $16.06 | $2.55 | 1,944,182.0 | +9.52% |
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. 주식 (PAHC) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
Phibro Animal Health Corp. 주식 (PAHC) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $13.92 | $12.14 | $1.78 | 3,929,272.0 | +8.94% |
2022-11 | $15.18 | $11.75 | $3.43 | 3,644,231.0 | -16.20% |
2022-10 | $14.96 | $12.65 | $2.31 | 3,556,180.0 | +10.53% |
2022-09 | $15.80 | $12.71 | $3.09 | 4,285,806.0 | -10.26% |
2022-08 | $20.32 | $14.73 | $5.59 | 3,589,631.0 | -24.32% |
2022-07 | $20.54 | $18.47 | $2.07 | 1,590,009.0 | +2.30% |
2022-06 | $20.33 | $17.68 | $2.65 | 1,788,877.0 | -0.42% |
2022-05 | $20.08 | $17.28 | $2.80 | 1,994,204.0 | +6.78% |
2022-04 | $20.68 | $17.85 | $2.83 | 1,765,365.0 | -9.82% |
2022-03 | $21.43 | $19.15 | $2.28 | 1,943,237.0 | -6.34% |
2022-02 | $22.16 | $18.24 | $3.92 | 2,302,097.0 | +10.36% |
2022-01 | $21.54 | $18.26 | $3.28 | 1,680,629.0 | -5.48% |
자본화:
|
볼륨(24시간):