Phibro Animal Health Corporation (PAHC)

PAHC
🏛️ Vereinigte Staaten →
39.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 38.22 38.31 38.22 38.31 2.5K
09:42 38.41 38.41 38.41 38.41 1.4K
09:55 38.30 38.30 38.30 38.30 1.2K
09:56 38.28 38.28 38.28 38.28 0.6K
09:57 38.57 38.57 38.57 38.57 0.8K
09:58 38.30 38.30 38.30 38.30 0.3K
09:59 38.55 38.55 38.55 38.55 0.7K
10:00 38.40 38.40 38.40 38.40 1.2K
10:03 38.54 38.54 38.54 38.54 0.9K
10:04 38.45 38.45 38.45 38.45 0.2K
10:07 38.42 38.42 38.39 38.39 0.9K
10:09 38.37 38.37 38.32 38.32 0.8K
10:11 38.37 38.37 38.37 38.37 0.2K
10:12 38.51 38.51 38.51 38.51 0.9K
10:15 38.50 38.59 38.50 38.59 0.7K
10:16 38.57 38.57 38.57 38.57 0.2K
10:17 38.58 38.58 38.56 38.56 1.1K
10:18 38.59 38.59 38.59 38.59 1.2K
10:31 38.56 38.56 38.56 38.56 0.2K
10:33 38.45 38.45 38.45 38.45 0.3K
10:34 38.39 38.39 38.39 38.39 0.4K
10:38 38.55 38.55 38.55 38.55 2.2K
10:45 38.45 38.45 38.45 38.45 0.3K
10:50 38.42 38.42 38.42 38.42 1.1K
10:59 38.43 38.43 38.43 38.42 0.9K
11:01 38.44 38.50 38.41 38.43 6.0K
11:02 38.50 38.50 38.50 38.50 1.7K
11:03 38.61 38.61 38.60 38.60 1.0K
11:04 38.60 38.62 38.54 38.58 5.9K
11:06 38.52 38.64 38.40 38.48 5.7K
11:08 38.47 38.53 38.40 38.50 6.9K
11:12 38.45 38.51 38.45 38.46 2.6K
11:13 38.49 38.49 38.44 38.49 3.3K
11:14 38.47 38.47 38.36 38.36 2.6K
11:15 38.30 38.33 38.22 38.33 5.4K
11:16 38.38 38.38 38.38 38.38 2.5K
11:20 38.48 38.48 38.38 38.38 1.4K
11:21 38.49 38.49 38.49 38.49 1.4K
11:22 38.53 38.53 38.53 38.53 1.0K
11:27 38.45 38.45 38.45 38.45 0.4K
11:30 38.60 38.60 38.60 38.60 0.8K
11:31 38.60 38.60 38.60 38.60 0.4K
11:35 38.57 38.57 38.57 38.57 0.6K
11:39 38.56 38.58 38.56 38.56 1.8K
11:40 38.56 38.56 38.56 38.56 0.4K
11:43 38.47 38.47 38.47 38.47 2.5K
11:58 38.57 38.57 38.57 38.57 0.3K
11:59 38.56 38.56 38.56 38.56 0.9K
12:00 38.51 38.51 38.51 38.51 0.4K
12:02 38.45 38.45 38.45 38.45 0.1K
12:03 38.50 38.50 38.50 38.49 0.6K
12:06 38.60 38.60 38.60 38.60 2.9K
12:15 38.56 38.56 38.56 38.56 0.6K
12:20 38.53 38.53 38.53 38.53 0.4K
12:21 38.60 38.60 38.60 38.60 1.3K
12:22 38.59 38.59 38.59 38.59 0.7K
12:32 38.50 38.52 38.50 38.52 2.6K
12:52 38.48 38.48 38.48 38.48 0.6K
12:58 38.49 38.49 38.49 38.49 1.6K
13:12 38.52 38.52 38.52 38.52 3.3K
13:15 38.46 38.46 38.46 38.46 1.0K
13:19 38.38 38.38 38.38 38.38 1.0K
13:21 38.35 38.35 38.35 38.35 0.7K
13:22 38.47 38.48 38.47 38.48 2.0K
13:34 38.51 38.51 38.51 38.51 0.6K
13:40 38.55 38.55 38.55 38.55 0.6K
13:43 38.57 38.57 38.57 38.57 0.9K
13:44 38.63 38.63 38.63 38.63 0.3K
13:45 38.58 38.58 38.58 38.58 0.8K
13:54 38.55 38.55 38.55 38.55 0.2K
13:57 38.62 38.62 38.62 38.62 0.3K
14:00 38.66 38.66 38.66 38.66 1.4K
14:02 38.64 38.64 38.64 38.64 1.2K
14:17 38.63 38.63 38.63 38.63 0.4K
14:23 38.62 38.62 38.62 38.62 0.6K
14:30 38.62 38.62 38.62 38.62 0.2K
14:34 38.57 38.57 38.57 38.57 0.2K
14:37 38.62 38.62 38.62 38.62 0.3K
14:38 38.58 38.58 38.58 38.58 2.0K
14:42 38.60 38.60 38.55 38.55 1.1K
14:43 38.52 38.52 38.52 38.52 1.1K
14:51 38.51 38.51 38.51 38.51 0.2K
14:52 38.50 38.50 38.50 38.50 0.6K
14:54 38.48 38.48 38.48 38.48 0.1K
14:56 38.48 38.48 38.48 38.48 0.3K
14:58 38.61 38.61 38.61 38.61 2.6K
15:00 38.62 38.62 38.62 38.62 0.2K
15:01 38.60 38.60 38.60 38.60 0.7K
15:02 38.65 38.65 38.65 38.65 0.9K
15:06 38.69 38.69 38.69 38.69 0.3K
15:10 38.62 38.62 38.58 38.58 1.3K
15:11 38.60 38.60 38.60 38.60 0.4K
15:15 38.62 38.62 38.62 38.62 0.2K
15:16 38.59 38.59 38.59 38.59 1.1K
15:21 38.58 38.58 38.58 38.58 0.9K
15:25 38.51 38.51 38.51 38.51 0.1K
15:26 38.50 38.51 38.48 38.51 1.6K
15:27 38.47 38.47 38.47 38.47 0.3K
15:29 38.48 38.48 38.48 38.48 1.8K
15:31 38.53 38.54 38.53 38.54 0.7K
15:34 38.56 38.56 38.56 38.56 0.9K
15:36 38.55 38.55 38.55 38.55 0.7K
15:39 38.57 38.57 38.57 38.57 1.2K
15:40 38.65 38.65 38.65 38.65 0.6K
15:42 38.66 38.70 38.66 38.70 1.4K
15:44 38.68 38.68 38.68 38.68 1.4K
15:45 38.68 38.71 38.68 38.71 0.8K
15:47 38.74 38.74 38.72 38.72 1.7K
15:50 38.83 38.83 38.79 38.79 3.5K
15:51 38.72 38.72 38.72 38.72 1.3K
15:52 38.73 38.73 38.72 38.72 0.7K
15:53 38.71 38.79 38.71 38.79 2.0K
15:54 38.80 38.80 38.78 38.78 0.8K
15:55 38.78 38.78 38.75 38.78 3.9K
15:56 38.75 38.75 38.70 38.70 1.8K
15:57 38.70 38.75 38.70 38.72 3.6K
15:58 38.78 38.80 38.75 38.80 1.9K
15:59 38.83 38.83 38.80 38.81 41.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 38.97 39.35 38.17 39.15 0.2M
2025-09-26 38.22 38.83 38.21 38.81 0.2M
2025-09-25 37.91 38.23 37.60 38.04 0.3M
2025-09-24 38.61 38.78 37.93 38.25 0.2M
2025-09-23 38.32 39.05 38.11 38.42 0.2M
2025-09-22 39.78 40.01 37.91 38.40 0.3M
2025-09-19 40.58 40.68 39.22 39.86 0.6M
2025-09-18 38.55 40.55 38.55 40.54 0.5M
2025-09-17 39.15 39.54 38.43 38.58 0.2M
2025-09-16 39.55 39.55 38.78 39.01 0.2M
2025-09-15 39.83 40.45 39.32 39.53 0.4M
2025-09-12 40.78 40.78 39.59 39.62 0.2M
2025-09-11 41.18 41.40 40.59 41.19 0.3M
2025-09-10 41.42 41.57 40.90 41.18 0.4M
2025-09-09 39.51 41.39 39.48 41.23 0.4M
2025-09-08 39.62 39.81 38.60 39.43 0.3M
2025-09-05 39.00 39.88 38.81 39.45 0.5M
2025-09-04 38.00 39.91 37.79 39.07 0.4M
2025-09-03 36.51 38.24 36.51 38.20 0.5M
2025-09-02 36.06 36.79 34.65 36.69 0.7M
2025-08-29 38.25 38.40 36.30 37.07 0.6M
2025-08-28 37.91 38.83 33.86 38.46 1.1M
2025-08-27 32.49 32.93 31.00 32.20 0.4M
2025-08-26 31.82 32.90 31.37 32.64 0.3M
2025-08-25 32.47 32.51 31.65 31.94 0.2M
2025-08-22 31.64 32.95 31.53 32.46 0.2M
2025-08-21 31.06 32.45 31.00 31.55 0.3M
2025-08-20 31.60 31.87 30.61 31.14 0.3M
2025-08-19 31.25 32.08 30.98 31.85 0.2M
2025-08-18 30.66 31.26 30.48 31.25 0.3M
2025-08-15 30.61 30.85 30.27 30.67 0.3M
2025-08-14 30.29 30.78 30.03 30.57 0.2M
2025-08-13 29.79 30.97 29.51 30.96 0.3M
2025-08-12 28.61 29.83 28.52 29.68 0.3M
2025-08-11 28.10 28.78 27.83 28.55 0.3M
2025-08-08 27.39 28.53 27.27 28.10 0.2M
2025-08-07 26.76 27.39 26.46 27.33 0.2M
2025-08-06 26.52 26.66 26.08 26.49 0.2M
2025-08-05 27.31 27.31 26.44 26.59 0.2M
2025-08-04 26.49 27.14 26.38 27.14 0.2M
2025-08-01 26.12 26.37 25.58 26.11 0.4M
2025-07-31 27.60 27.81 26.39 26.50 0.2M
2025-07-30 28.40 28.50 27.82 27.92 0.2M
2025-07-29 28.90 28.95 27.89 28.01 0.2M
2025-07-28 29.63 29.69 28.55 28.92 0.2M
2025-07-25 29.53 29.80 28.88 29.18 0.2M
2025-07-24 29.61 29.89 29.31 29.44 0.3M
2025-07-23 30.12 30.50 29.50 29.79 0.3M
2025-07-22 29.12 29.67 29.05 29.23 0.2M
2025-07-21 29.49 29.52 28.75 29.14 0.3M
2025-07-18 29.90 30.07 29.19 29.41 0.4M
2025-07-17 30.54 30.85 29.64 29.73 0.4M
2025-07-16 30.67 31.03 30.08 30.54 0.3M
2025-07-15 31.63 31.63 30.50 30.56 0.3M
2025-07-14 30.51 31.71 30.38 31.54 0.3M
2025-07-11 30.76 30.98 30.15 30.80 0.3M
2025-07-10 31.47 31.80 30.84 31.14 0.4M
2025-07-09 30.48 31.53 30.20 31.39 0.5M
2025-07-08 29.89 30.46 29.31 30.12 0.5M
2025-07-07 29.63 30.59 29.07 29.90 0.6M
2025-07-03 28.49 28.49 27.89 28.00 0.3M
2025-07-02 26.62 28.05 26.57 27.94 0.4M
2025-07-01 25.38 26.77 25.34 26.62 0.3M
2025-06-30 25.75 26.06 25.33 25.54 0.4M
2025-06-27 25.23 25.74 24.96 25.66 0.7M
2025-06-26 24.97 25.15 24.59 25.12 0.2M
2025-06-25 25.00 25.37 24.67 24.75 0.3M
2025-06-24 24.59 24.81 24.28 24.77 0.1M
2025-06-23 23.74 24.46 23.61 24.46 0.2M
2025-06-20 24.15 24.15 23.57 23.88 0.2M
2025-06-18 24.36 24.48 23.94 23.96 0.2M
2025-06-17 24.43 24.89 24.18 24.45 0.3M
2025-06-16 24.37 25.15 24.29 24.71 0.4M
2025-06-13 24.24 24.60 23.83 23.93 0.2M
2025-06-12 24.35 24.72 24.16 24.51 0.2M
2025-06-11 24.37 24.59 24.20 24.39 0.1M
2025-06-10 24.28 24.57 22.85 24.34 0.1M
2025-06-09 24.16 24.56 23.74 24.23 0.3M
2025-06-06 24.16 24.50 23.92 24.08 0.1M
2025-06-05 23.95 24.08 23.68 23.89 0.2M
2025-06-04 24.27 24.45 23.90 23.97 0.2M
2025-06-03 24.68 24.68 24.21 24.32 0.2M
2025-06-02 24.49 24.64 23.90 24.58 0.3M
2025-05-30 24.50 24.84 23.58 24.42 0.3M
2025-05-29 24.56 25.26 24.51 24.66 0.3M
2025-05-28 24.41 24.52 23.97 24.50 0.3M
2025-05-27 23.69 24.57 23.46 24.46 0.3M
2025-05-23 22.71 23.34 22.51 23.24 0.1M
2025-05-22 23.14 23.40 22.90 23.02 0.2M
2025-05-21 23.76 24.08 23.21 23.25 0.2M
2025-05-20 23.98 24.26 23.80 24.09 0.4M
2025-05-19 23.47 24.33 23.43 24.13 0.2M
2025-05-16 23.79 24.19 23.75 24.00 0.3M
2025-05-15 23.44 23.91 23.23 23.83 0.3M
2025-05-14 24.41 24.41 23.17 23.36 0.3M
2025-05-13 24.51 24.87 23.84 24.60 0.3M
2025-05-12 23.53 24.57 23.20 24.50 0.3M
2025-05-09 22.23 22.88 22.16 22.47 0.3M
2025-05-08 19.32 22.40 19.17 22.25 0.7M
2025-05-07 19.20 19.71 19.00 19.39 0.3M
2025-05-06 19.31 19.54 18.89 19.04 0.3M
2025-05-05 19.34 19.65 19.28 19.53 0.3M
2025-05-02 18.77 19.50 18.59 19.48 0.2M
2025-05-01 18.62 18.86 18.33 18.60 0.2M
2025-04-30 18.67 18.78 18.33 18.61 0.2M
2025-04-29 18.43 18.92 18.20 18.88 0.1M
2025-04-28 18.08 18.47 18.01 18.43 0.1M
2025-04-25 17.79 18.06 17.49 17.99 0.1M
2025-04-24 17.31 18.03 17.18 18.02 0.2M
2025-04-23 17.33 17.86 17.17 17.20 0.1M
2025-04-22 16.82 17.21 16.66 17.04 0.1M
2025-04-21 16.94 17.02 16.16 16.53 0.3M
2025-04-17 16.84 17.32 16.64 17.29 0.2M
2025-04-16 16.79 17.39 16.69 16.83 0.2M
2025-04-15 17.61 17.82 16.68 16.81 0.2M
2025-04-14 17.98 18.35 17.40 17.91 0.2M
2025-04-11 18.15 18.15 16.96 17.50 0.3M
2025-04-10 18.54 18.59 17.35 17.72 0.2M
2025-04-09 17.43 19.44 16.48 19.06 0.3M
2025-04-08 19.44 19.44 17.65 17.88 0.2M
2025-04-07 18.33 19.62 17.89 18.66 0.3M
2025-04-04 19.59 19.87 18.91 19.19 0.3M
2025-04-03 21.04 21.35 20.10 20.22 0.2M
2025-04-02 21.59 22.06 21.54 21.90 0.1M
2025-04-01 21.33 22.41 21.33 21.97 0.3M
2025-03-31 21.00 21.55 20.80 21.36 0.3M
2025-03-28 21.61 21.93 21.27 21.46 0.2M
2025-03-27 21.75 21.90 21.33 21.68 0.3M
2025-03-26 21.66 21.93 21.50 21.64 0.2M
2025-03-25 22.18 22.29 21.38 21.51 0.2M
2025-03-24 22.16 22.53 21.91 22.06 0.2M
2025-03-21 21.59 22.15 21.59 21.90 0.3M
2025-03-20 22.24 22.53 21.64 21.81 0.1M
2025-03-19 21.63 22.36 21.51 22.28 0.2M
2025-03-18 21.61 21.84 21.42 21.62 0.1M
2025-03-17 21.25 21.88 21.24 21.85 0.2M
2025-03-14 20.76 21.41 20.75 21.25 0.3M
2025-03-13 22.04 22.04 20.34 20.49 0.3M
2025-03-12 22.50 22.50 21.81 22.06 0.2M
2025-03-11 23.23 23.25 22.45 22.45 0.4M
2025-03-10 23.58 23.58 22.55 23.23 0.4M
2025-03-07 23.24 23.78 23.01 23.64 0.3M
2025-03-06 23.20 23.56 23.03 23.31 0.4M
2025-03-05 23.97 24.17 23.42 23.51 0.4M
2025-03-04 24.35 24.57 23.84 24.07 0.4M
2025-03-03 23.33 24.62 23.00 24.52 0.5M
2025-02-28 22.01 22.82 22.01 22.74 0.4M
2025-02-27 22.75 22.78 22.10 22.11 0.2M
2025-02-26 22.10 23.39 21.82 22.25 0.2M
2025-02-25 22.22 22.27 21.83 22.10 0.4M
2025-02-24 22.50 22.74 21.80 22.12 0.3M
2025-02-21 23.20 23.20 22.31 22.50 0.3M
2025-02-20 23.93 24.14 22.96 22.97 0.4M
2025-02-19 25.54 25.70 23.93 24.17 0.4M
2025-02-18 26.03 26.55 25.70 25.82 0.3M
2025-02-14 25.34 26.27 25.05 25.77 0.3M
2025-02-13 24.61 25.50 24.33 25.19 0.2M
2025-02-12 25.77 25.83 24.59 24.60 0.3M
2025-02-11 26.30 26.49 25.23 26.12 0.4M
2025-02-10 23.86 26.42 23.06 26.22 0.9M
2025-02-07 24.75 24.98 23.45 23.69 0.3M
2025-02-06 23.88 24.66 23.17 24.58 0.4M
2025-02-05 22.26 22.61 21.94 22.37 0.1M
2025-02-04 21.55 22.06 21.47 22.02 0.1M
2025-02-03 21.27 21.93 21.05 21.69 0.1M
2025-01-31 21.96 22.09 21.43 21.81 0.2M
2025-01-30 21.97 22.31 21.84 21.98 0.1M
2025-01-29 21.91 22.12 21.50 21.90 0.1M
2025-01-28 22.31 22.56 21.89 21.99 0.2M
2025-01-27 21.90 22.39 21.84 22.29 0.1M
2025-01-24 21.73 22.15 21.21 21.91 0.2M
2025-01-23 21.66 21.89 21.30 21.87 0.1M
2025-01-22 21.49 21.81 21.03 21.76 0.2M
2025-01-21 20.99 21.63 20.73 21.51 0.2M
2025-01-17 21.10 21.10 20.67 20.82 0.1M
2025-01-16 20.86 21.09 20.70 20.93 0.1M
2025-01-15 20.82 20.88 20.36 20.86 0.1M
2025-01-14 20.45 20.55 19.74 20.28 0.1M
2025-01-13 19.82 20.28 19.82 20.27 0.1M
2025-01-10 21.05 21.12 19.95 20.05 0.1M
2025-01-08 20.59 21.82 20.25 21.48 0.4M
2025-01-07 20.66 20.97 20.33 20.68 0.1M
2025-01-06 20.41 20.86 20.32 20.61 0.2M
2025-01-03 20.90 20.90 20.44 20.52 0.1M
2025-01-02 21.22 21.23 20.51 20.73 0.1M