Phibro Animal Health Corporation (PAHC)

PAHC
🏛️ Vereinigte Staaten →
40.46
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 20.98 21.19 20.42 21.00 0.2M
2024-12-30 20.91 21.26 20.24 20.97 0.1M
2024-12-27 21.49 21.84 20.88 21.05 0.2M
2024-12-26 21.49 21.75 21.29 21.68 0.2M
2024-12-24 21.65 21.65 21.25 21.64 0.1M
2024-12-23 21.69 21.95 21.41 21.64 0.1M
2024-12-20 21.47 22.40 21.41 21.69 0.9M
2024-12-19 21.53 21.81 21.18 21.81 0.3M
2024-12-18 22.42 22.54 21.12 21.27 0.2M
2024-12-17 22.63 22.89 22.02 22.34 0.2M
2024-12-16 22.69 23.03 22.17 22.64 0.2M
2024-12-13 23.78 23.88 22.61 22.67 0.1M
2024-12-12 24.00 24.42 23.75 23.88 0.2M
2024-12-11 23.33 24.04 23.03 23.96 0.2M
2024-12-10 23.27 23.37 22.78 23.11 0.1M
2024-12-09 23.36 23.70 23.00 23.32 0.1M
2024-12-06 23.11 23.33 22.76 23.21 0.1M
2024-12-05 23.63 23.66 22.86 22.92 0.1M
2024-12-04 23.36 23.86 22.84 23.63 0.2M
2024-12-03 23.55 23.61 23.07 23.26 0.1M
2024-12-02 23.37 23.70 23.13 23.54 0.2M
2024-11-29 23.59 23.69 23.11 23.37 0.1M
2024-11-27 23.59 23.87 23.24 23.59 0.1M
2024-11-26 24.20 24.20 23.56 23.73 0.2M
2024-11-25 23.98 24.40 23.67 24.14 0.2M
2024-11-22 23.88 24.34 23.71 23.74 0.1M
2024-11-21 23.69 24.74 23.13 23.76 0.2M
2024-11-20 23.55 23.64 23.09 23.39 0.2M
2024-11-19 23.89 24.10 23.54 23.75 0.2M
2024-11-18 24.58 24.74 23.75 24.11 0.2M
2024-11-15 24.99 24.99 24.25 24.46 0.2M
2024-11-14 25.23 25.33 24.23 24.90 0.2M
2024-11-13 25.20 25.57 24.98 25.27 0.2M
2024-11-12 25.65 25.98 24.99 25.06 0.3M
2024-11-11 24.03 25.61 24.03 25.55 0.4M
2024-11-08 23.36 23.93 23.08 23.85 0.2M
2024-11-07 24.09 24.67 23.17 23.50 0.3M
2024-11-06 24.35 24.46 22.95 23.09 0.2M
2024-11-05 22.23 23.01 22.16 22.85 0.1M
2024-11-04 23.06 23.11 22.30 22.37 0.1M
2024-11-01 23.25 23.47 23.03 23.18 0.2M
2024-10-31 23.53 23.68 23.12 23.12 0.1M
2024-10-30 23.38 23.94 23.22 23.70 0.2M
2024-10-29 23.32 23.52 23.18 23.50 0.1M
2024-10-28 23.68 23.81 23.42 23.60 0.1M
2024-10-25 23.60 23.68 23.22 23.43 0.1M
2024-10-24 23.84 23.84 23.15 23.41 0.1M
2024-10-23 24.10 24.55 23.68 23.82 0.1M
2024-10-22 23.73 24.21 23.70 24.18 0.2M
2024-10-21 24.06 24.11 23.59 23.65 0.1M
2024-10-18 24.39 24.46 23.84 24.07 0.1M
2024-10-17 24.84 25.11 24.17 24.36 0.2M
2024-10-16 24.35 25.09 24.01 24.84 0.4M
2024-10-15 24.06 24.53 23.95 24.15 0.1M
2024-10-14 23.67 24.38 23.67 24.29 0.2M
2024-10-11 22.97 24.02 22.96 23.49 0.2M
2024-10-10 22.06 22.96 21.91 22.89 0.2M
2024-10-09 22.16 22.34 21.50 22.18 0.3M
2024-10-08 20.89 22.41 20.86 22.01 0.4M
2024-10-07 21.24 21.52 20.87 20.89 0.1M
2024-10-04 21.34 21.38 20.87 21.31 0.2M
2024-10-03 21.60 21.60 20.97 21.13 0.1M
2024-10-02 21.92 22.12 21.71 21.76 0.1M
2024-10-01 22.46 22.54 21.97 22.08 0.2M
2024-09-30 22.05 22.84 21.94 22.52 0.3M
2024-09-27 22.22 22.38 21.85 22.07 0.2M
2024-09-26 22.32 22.36 21.82 22.10 0.2M
2024-09-25 22.19 22.32 21.80 22.07 0.2M
2024-09-24 22.04 22.29 21.91 22.04 0.2M
2024-09-23 22.10 22.10 21.54 21.99 0.2M
2024-09-20 22.32 22.65 22.21 22.28 0.5M
2024-09-19 22.68 22.73 22.09 22.41 0.2M
2024-09-18 22.36 22.76 22.03 22.15 0.2M
2024-09-17 21.67 22.55 21.61 22.36 0.2M
2024-09-16 22.11 22.16 21.09 21.53 0.2M
2024-09-13 21.50 22.06 21.06 21.99 0.2M
2024-09-12 20.59 21.43 20.56 21.21 0.2M
2024-09-11 20.80 20.80 20.17 20.45 0.2M
2024-09-10 20.49 20.93 20.05 20.88 0.2M
2024-09-09 20.30 20.91 19.99 20.53 0.2M
2024-09-06 19.42 19.72 19.37 19.46 0.2M
2024-09-05 19.65 19.95 19.37 19.42 0.2M
2024-09-04 19.70 20.10 19.47 19.65 0.1M
2024-09-03 20.73 21.50 19.73 19.87 0.2M
2024-08-30 21.59 22.31 20.72 21.00 0.3M
2024-08-29 19.64 21.83 18.91 21.47 0.3M
2024-08-28 21.02 21.38 20.60 20.81 0.1M
2024-08-27 20.54 21.28 20.54 21.06 0.3M
2024-08-26 21.30 21.30 20.55 21.14 0.2M
2024-08-23 19.08 21.09 18.79 20.94 0.4M
2024-08-22 18.47 19.44 18.39 19.01 0.4M
2024-08-21 18.22 18.62 18.04 18.46 0.2M
2024-08-20 18.46 18.46 17.92 18.07 0.1M
2024-08-19 18.20 18.45 17.98 18.39 0.2M
2024-08-16 17.94 18.19 17.69 18.05 0.2M
2024-08-15 17.77 18.28 17.69 18.01 0.1M
2024-08-14 17.96 17.96 17.38 17.39 0.1M
2024-08-13 17.47 18.23 17.29 17.90 0.1M
2024-08-12 17.60 17.83 16.97 17.29 0.1M
2024-08-09 17.49 17.61 17.39 17.61 0.1M
2024-08-08 17.23 17.74 17.20 17.46 0.1M
2024-08-07 17.55 17.55 16.99 17.00 0.1M
2024-08-06 17.30 17.95 16.98 17.27 0.1M
2024-08-05 16.71 17.34 16.50 17.28 0.1M
2024-08-02 17.89 17.91 17.44 17.74 0.1M
2024-08-01 18.98 19.20 17.92 18.51 0.2M
2024-07-31 18.57 19.36 18.57 18.88 0.1M
2024-07-30 18.53 18.76 18.24 18.37 0.5M
2024-07-29 18.88 18.95 18.38 18.42 0.1M
2024-07-26 19.11 19.34 18.69 18.88 0.1M
2024-07-25 18.87 19.32 18.76 18.83 0.1M
2024-07-24 18.82 19.07 18.36 18.79 0.1M
2024-07-23 18.82 19.13 18.59 18.92 0.1M
2024-07-22 18.64 18.97 18.46 18.95 0.1M
2024-07-19 18.87 19.12 18.48 18.64 0.1M
2024-07-18 18.93 19.55 18.57 18.83 0.1M
2024-07-17 18.83 19.20 18.55 19.02 0.1M
2024-07-16 17.57 19.11 17.57 19.05 0.2M
2024-07-15 17.53 18.27 17.44 17.60 0.1M
2024-07-12 17.70 17.80 17.22 17.48 0.1M
2024-07-11 16.73 17.60 16.59 17.50 0.1M
2024-07-10 17.25 17.30 16.28 16.39 0.1M
2024-07-09 17.49 17.50 17.11 17.14 0.1M
2024-07-08 17.04 17.52 17.04 17.52 0.1M
2024-07-05 17.03 17.09 16.45 16.85 0.1M
2024-07-03 16.67 17.16 16.32 17.14 0.1M
2024-07-02 17.00 17.24 16.65 16.70 0.1M
2024-07-01 16.77 17.18 16.77 17.04 0.1M
2024-06-28 17.25 17.36 16.35 16.77 0.5M
2024-06-27 17.56 17.56 17.16 17.20 0.1M
2024-06-26 17.39 17.58 17.17 17.47 0.1M
2024-06-25 17.41 17.61 17.35 17.54 0.1M
2024-06-24 17.77 17.77 17.33 17.41 0.1M
2024-06-21 17.82 17.97 17.61 17.64 0.3M
2024-06-20 17.42 17.88 17.40 17.74 0.1M
2024-06-18 17.20 17.66 17.20 17.48 0.1M
2024-06-17 17.16 17.30 16.87 17.23 0.1M
2024-06-14 17.70 17.90 17.12 17.22 0.1M
2024-06-13 17.71 17.83 17.22 17.78 0.1M
2024-06-12 17.00 17.81 16.82 17.78 0.2M
2024-06-11 16.99 17.00 16.44 16.75 0.1M
2024-06-10 16.95 17.05 16.40 16.93 0.2M
2024-06-07 17.07 17.24 17.01 17.16 0.1M
2024-06-06 17.17 17.31 16.99 17.12 0.1M
2024-06-05 17.24 17.30 17.11 17.30 0.1M
2024-06-04 17.91 17.91 17.06 17.18 0.1M
2024-06-03 17.79 17.97 17.53 17.93 0.1M
2024-05-31 17.88 18.01 17.45 17.63 0.1M
2024-05-30 18.22 18.26 17.71 17.80 0.1M
2024-05-29 17.99 18.16 17.68 18.15 0.1M
2024-05-28 18.62 18.62 17.77 18.04 0.2M
2024-05-24 18.46 18.60 18.31 18.55 0.1M
2024-05-23 18.55 18.55 17.92 18.46 0.2M
2024-05-22 18.33 18.70 18.15 18.41 0.1M
2024-05-21 18.15 18.39 17.93 18.37 0.1M
2024-05-20 18.34 18.46 18.09 18.23 0.1M
2024-05-17 18.04 18.42 17.58 18.40 0.2M
2024-05-16 18.25 18.26 17.92 17.98 0.1M
2024-05-15 18.50 18.53 17.88 18.25 0.1M
2024-05-14 18.33 18.39 17.82 18.21 0.2M
2024-05-13 17.99 18.61 17.61 18.11 0.2M
2024-05-10 17.82 17.89 17.03 17.55 0.1M
2024-05-09 17.03 17.75 16.06 17.70 0.1M
2024-05-08 16.42 17.44 16.42 17.18 0.1M
2024-05-07 16.44 16.97 16.36 16.77 0.1M
2024-05-06 17.15 17.40 16.35 16.45 0.2M
2024-05-03 16.95 17.20 16.58 17.07 0.1M
2024-05-02 16.35 16.93 16.22 16.76 0.1M
2024-05-01 16.77 17.10 16.34 16.35 0.2M
2024-04-30 16.62 16.82 15.67 16.70 0.4M
2024-04-29 13.60 16.90 13.34 16.78 0.8M
2024-04-26 12.41 12.83 12.41 12.73 0.1M
2024-04-25 12.43 12.63 12.30 12.44 0.1M
2024-04-24 13.55 13.55 12.55 12.56 0.1M
2024-04-23 13.11 13.74 13.11 13.61 0.1M
2024-04-22 13.39 13.39 12.93 13.05 0.1M
2024-04-19 13.00 13.32 13.00 13.30 0.1M
2024-04-18 12.89 13.18 12.81 13.04 0.1M
2024-04-17 13.03 13.05 12.67 12.87 0.1M
2024-04-16 13.19 13.40 12.92 12.99 0.1M
2024-04-15 13.10 13.23 12.96 13.21 0.1M
2024-04-12 13.08 13.22 12.78 13.11 0.1M
2024-04-11 13.25 13.25 12.84 13.09 0.1M
2024-04-10 12.76 13.27 12.76 13.23 0.2M
2024-04-09 12.92 13.13 12.86 13.12 0.1M
2024-04-08 12.87 12.99 12.71 12.88 0.1M
2024-04-05 12.90 12.93 12.67 12.81 0.1M
2024-04-04 13.00 13.20 12.82 12.90 0.1M
2024-04-03 12.48 13.01 12.44 12.93 0.1M
2024-04-02 12.45 12.60 12.17 12.57 0.1M
2024-04-01 12.99 13.05 12.54 12.61 0.1M
2024-03-28 13.04 13.19 12.91 12.93 0.2M
2024-03-27 12.98 13.11 12.81 13.06 0.1M
2024-03-26 12.56 12.86 12.55 12.84 0.1M
2024-03-25 12.16 12.55 12.14 12.55 0.1M
2024-03-22 12.28 12.32 12.07 12.09 0.1M
2024-03-21 12.49 12.60 12.26 12.28 0.1M
2024-03-20 12.40 12.54 12.19 12.46 0.1M
2024-03-19 12.46 12.56 12.38 12.45 0.2M
2024-03-18 12.30 12.64 12.07 12.48 0.2M
2024-03-15 12.05 12.52 12.05 12.34 0.3M
2024-03-14 12.71 12.76 11.99 12.09 0.2M
2024-03-13 12.61 12.85 12.50 12.73 0.3M
2024-03-12 12.66 13.57 12.48 12.62 0.1M
2024-03-11 12.82 12.82 12.44 12.61 0.1M
2024-03-08 13.00 13.05 12.79 12.89 0.1M
2024-03-07 13.24 13.36 12.89 12.91 0.1M
2024-03-06 13.38 13.38 13.03 13.18 0.1M
2024-03-05 13.48 13.48 13.07 13.23 0.1M
2024-03-04 13.48 13.92 13.48 13.68 0.2M
2024-03-01 13.02 13.44 12.85 13.39 0.2M
2024-02-29 13.10 13.10 12.63 12.93 0.1M
2024-02-28 13.21 13.32 12.81 12.89 0.1M
2024-02-27 13.24 13.35 12.97 13.32 0.1M
2024-02-26 12.78 13.29 12.78 13.16 0.2M
2024-02-23 12.77 12.90 12.56 12.88 0.1M
2024-02-22 12.51 12.98 12.46 12.84 0.1M
2024-02-21 12.15 12.57 11.90 12.53 0.2M
2024-02-20 11.94 12.55 11.93 12.22 0.2M
2024-02-16 12.06 12.30 11.81 12.07 0.2M
2024-02-15 12.12 12.57 12.03 12.16 0.2M
2024-02-14 11.48 12.02 11.24 11.95 0.2M
2024-02-13 11.92 12.05 11.26 11.33 0.2M
2024-02-12 11.56 12.18 11.56 12.17 0.2M
2024-02-09 11.39 11.76 11.30 11.57 0.2M
2024-02-08 11.20 11.80 10.04 11.46 0.4M
2024-02-07 10.84 10.97 10.50 10.67 0.2M
2024-02-06 10.68 11.19 10.68 10.82 0.1M
2024-02-05 10.51 10.79 10.47 10.72 0.2M
2024-02-02 10.76 10.80 10.59 10.63 0.1M
2024-02-01 10.90 11.02 10.69 10.94 0.1M
2024-01-31 11.27 11.31 10.78 10.81 0.1M
2024-01-30 11.60 11.65 11.22 11.27 0.1M
2024-01-29 11.65 11.68 11.32 11.66 0.1M
2024-01-26 11.27 11.66 11.27 11.66 0.1M
2024-01-25 11.10 11.24 11.03 11.20 0.1M
2024-01-24 11.07 11.18 10.96 10.99 0.1M
2024-01-23 11.27 11.31 10.96 10.99 0.1M
2024-01-22 11.11 11.25 11.00 11.18 0.1M
2024-01-19 11.40 11.40 11.02 11.07 0.1M
2024-01-18 11.34 11.41 11.25 11.33 0.1M
2024-01-17 11.31 11.49 11.12 11.33 0.2M
2024-01-16 11.25 11.48 10.77 11.40 0.2M
2024-01-12 11.04 11.44 11.01 11.40 0.2M
2024-01-11 11.07 11.15 10.81 10.92 0.2M
2024-01-10 11.20 11.34 11.05 11.16 0.1M
2024-01-09 11.30 11.53 11.15 11.25 0.1M
2024-01-08 11.29 11.56 11.28 11.42 0.1M
2024-01-05 11.26 11.50 11.00 11.30 0.3M
2024-01-04 11.67 11.67 11.30 11.34 0.1M
2024-01-03 11.78 11.90 11.46 11.60 0.2M
2024-01-02 11.47 12.05 11.47 11.83 0.1M