Comparing Back to the side-by-side chart ↗
ANI Pharmaceuticals Inc (ANIP) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 72.65 | 73.08 | 71.50 | 72.29 | +0.01% | 333,900 |
| 2026-10-15 | 71.08 | 73.20 | 71.02 | 72.28 | +3.02% | 241,000 |
| 2026-10-14 | 70.54 | 72.31 | 69.90 | 70.16 | -0.96% | 269,200 |
| 2026-10-13 | 73.59 | 73.59 | 70.44 | 70.84 | -3.74% | 331,800 |
| 2026-10-12 | 74.00 | 74.28 | 72.80 | 73.59 | -0.41% | 318,500 |
| 2026-10-09 | 71.87 | 74.43 | 71.25 | 73.89 | +2.65% | 540,800 |
| 2026-10-08 | 71.84 | 73.01 | 71.28 | 71.98 | +0.07% | 419,700 |
| 2026-10-07 | 71.77 | 72.74 | 71.57 | 71.93 | +0.57% | 438,100 |
| 2026-10-06 | 72.99 | 72.99 | 70.80 | 71.52 | -1.46% | 292,000 |
| 2026-10-05 | 72.57 | 73.40 | 71.76 | 72.58 | +0.55% | 346,800 |
| 2026-10-02 | 73.16 | 73.27 | 71.73 | 72.18 | -1.07% | 300,200 |
| 2026-10-01 | 72.54 | 73.96 | 71.64 | 72.96 | +0.43% | 316,700 |
| 2026-09-30 | 73.01 | 73.84 | 72.37 | 72.65 | +0.04% | 384,000 |
| 2026-09-29 | 74.14 | 74.78 | 72.47 | 72.62 | -2.95% | 328,700 |
| 2026-09-28 | 73.72 | 74.92 | 73.05 | 74.83 | +1.12% | 421,700 |
| 2026-09-25 | 74.00 | 74.97 | 73.30 | 74.00 | -0.05% | 278,700 |
| 2026-09-24 | 74.00 | 75.50 | 73.69 | 74.04 | -0.52% | 368,800 |
| 2026-09-23 | 77.00 | 78.86 | 74.21 | 74.43 | -4.47% | 433,600 |
| 2026-09-22 | 78.49 | 79.32 | 76.58 | 77.91 | -1.19% | 469,600 |
| 2026-09-21 | 75.50 | 79.43 | 75.00 | 78.85 | +3.56% | 579,300 |
| 2026-09-18 | 75.88 | 77.41 | 74.21 | 76.14 | +0.99% | 1,160,400 |
| 2026-09-17 | 73.68 | 75.67 | 73.54 | 75.39 | +2.45% | 586,000 |
| 2026-09-16 | 72.21 | 73.86 | 72.21 | 73.59 | +2.05% | 431,600 |
| 2026-09-15 | 70.89 | 72.24 | 70.00 | 72.11 | +2.43% | 462,900 |
| 2026-09-14 | 70.79 | 71.87 | 70.15 | 70.40 | +0.30% | 357,700 |
| 2026-09-11 | 71.53 | 71.92 | 69.58 | 70.19 | -1.78% | 371,400 |
| 2026-09-10 | 70.52 | 71.48 | 70.07 | 71.46 | +1.07% | 228,900 |
| 2026-09-09 | 70.23 | 70.93 | 69.96 | 70.70 | +0.67% | 298,300 |
| 2026-09-08 | 70.57 | 71.84 | 70.16 | 70.23 | -1.40% | 253,700 |
| 2026-09-04 | 71.35 | 72.06 | 71.12 | 71.23 | -1.06% | 219,200 |
| 2026-09-03 | 74.09 | 74.18 | 71.87 | 71.99 | -1.46% | 337,800 |
| 2026-09-02 | 72.53 | 73.44 | 72.41 | 73.06 | +1.59% | 287,600 |
| 2026-09-01 | 73.54 | 74.99 | 71.56 | 71.92 | -1.82% | 580,500 |
| 2026-08-31 | 72.81 | 73.53 | 71.77 | 73.25 | +0.58% | 340,500 |
| 2026-08-28 | 73.23 | 73.93 | 72.61 | 72.83 | -0.93% | 361,000 |
| 2026-08-27 | 73.74 | 74.50 | 73.24 | 73.51 | -1.41% | 316,600 |
| 2026-08-26 | 75.50 | 76.08 | 73.65 | 74.56 | -1.44% | 411,900 |
| 2026-08-25 | 74.24 | 75.84 | 73.56 | 75.65 | +2.00% | 811,893 |
| 2026-08-24 | 75.31 | 75.81 | 74.08 | 74.17 | -1.57% | 327,756 |
| 2026-08-21 | 77.33 | 77.81 | 74.81 | 75.35 | -2.55% | 379,100 |
| 2026-08-20 | 77.77 | 78.38 | 76.68 | 77.32 | -0.90% | 316,500 |
| 2026-08-19 | 77.79 | 78.93 | 76.93 | 78.02 | +1.50% | 245,000 |
| 2026-08-18 | 76.77 | 77.39 | 76.43 | 76.87 | +1.14% | 286,500 |
| 2026-08-17 | 76.06 | 78.34 | 75.76 | 76.00 | -0.71% | 260,800 |
| 2026-08-14 | 74.47 | 76.71 | 73.39 | 76.54 | +2.37% | 236,800 |
| 2026-08-13 | 75.48 | 75.75 | 74.00 | 74.77 | -0.47% | 330,000 |
| 2026-08-12 | 73.72 | 75.35 | 73.27 | 75.12 | +0.79% | 466,500 |
| 2026-08-11 | 75.96 | 77.00 | 74.00 | 74.53 | -1.62% | 526,200 |
| 2026-08-10 | 77.02 | 78.86 | 74.97 | 75.76 | -3.18% | 515,000 |
| 2026-08-07 | 77.09 | 78.59 | 74.33 | 78.25 | -5.30% | 1,020,100 |
| 2026-08-06 | 80.56 | 83.21 | 79.47 | 82.63 | +3.44% | 717,000 |
| 2026-08-05 | 80.11 | 81.09 | 79.39 | 79.88 | +0.86% | 205,400 |
| 2026-08-04 | 80.05 | 80.93 | 79.10 | 79.20 | -1.07% | 289,500 |
| 2026-08-03 | 79.36 | 80.71 | 78.29 | 80.06 | +1.03% | 432,400 |
| 2026-07-31 | 79.65 | 80.38 | 78.24 | 79.24 | -1.48% | 205,200 |
| 2026-07-30 | 80.92 | 81.25 | 79.93 | 80.43 | -1.65% | 192,600 |
| 2026-07-29 | 81.04 | 82.00 | 79.77 | 81.78 | +0.91% | 288,300 |
| 2026-07-28 | 79.44 | 81.04 | 78.36 | 81.04 | +3.41% | 219,700 |
| 2026-07-27 | 78.05 | 79.12 | 77.77 | 78.37 | +0.93% | 352,400 |
| 2026-07-24 | 79.04 | 79.18 | 77.43 | 77.65 | -1.12% | 158,000 |
| 2026-07-23 | 77.15 | 78.96 | 76.43 | 78.53 | +1.19% | 245,700 |
| 2026-07-22 | 79.17 | 80.01 | 77.27 | 77.61 | -1.95% | 203,500 |
| 2026-07-21 | 77.25 | 79.15 | 77.01 | 79.15 | +1.84% | 205,652 |
| 2026-07-20 | 79.11 | 79.55 | 77.62 | 77.72 | -1.87% | 420,684 |
| 2026-07-17 | 80.90 | 82.47 | 78.60 | 79.20 | -3.32% | 322,500 |
| 2026-07-16 | 81.39 | 82.97 | 81.20 | 81.92 | +1.36% | 242,900 |
| 2026-07-15 | 80.56 | 82.46 | 79.69 | 80.82 | +0.34% | 361,300 |
| 2026-07-14 | 80.85 | 81.74 | 79.86 | 80.55 | -0.65% | 240,300 |
| 2026-07-13 | 81.84 | 82.79 | 80.05 | 81.08 | -1.21% | 303,400 |
| 2026-07-10 | 84.02 | 85.90 | 81.97 | 82.07 | -2.04% | 254,100 |
| 2026-07-09 | 84.19 | 85.05 | 82.81 | 83.78 | -1.17% | 297,500 |
| 2026-07-08 | 85.62 | 86.14 | 84.68 | 84.77 | -1.42% | 228,500 |
| 2026-07-07 | 86.19 | 87.19 | 85.62 | 85.99 | +1.11% | 211,174 |
| 2026-07-06 | 85.29 | 86.72 | 82.21 | 85.05 | -1.14% | 362,512 |
| 2026-07-02 | 83.18 | 86.13 | 82.70 | 86.03 | +3.59% | 581,000 |
| 2026-07-01 | 83.45 | 84.82 | 82.37 | 83.05 | +0.33% | 254,900 |
| 2026-06-30 | 84.12 | 84.12 | 82.66 | 82.78 | -1.59% | 238,700 |
| 2026-06-29 | 84.65 | 85.25 | 83.48 | 84.12 | -0.45% | 315,600 |
| 2026-06-26 | 83.75 | 85.44 | 83.50 | 84.50 | +1.46% | 780,600 |
| 2026-06-25 | 82.72 | 84.50 | 81.61 | 83.28 | +0.68% | 264,600 |
| 2026-06-24 | 83.39 | 83.95 | 80.59 | 82.72 | -0.27% | 285,100 |
| 2026-06-23 | 81.31 | 83.31 | 80.62 | 82.94 | +2.93% | 378,100 |
| 2026-06-22 | 79.57 | 82.15 | 78.84 | 80.58 | +1.37% | 477,400 |
| 2026-06-18 | 81.00 | 81.00 | 78.38 | 79.49 | -1.28% | 351,400 |
| 2026-06-17 | 83.00 | 83.35 | 79.98 | 80.52 | -2.99% | 301,600 |
| 2026-06-16 | 82.69 | 83.25 | 82.17 | 83.00 | +0.86% | 308,400 |
| 2026-06-15 | 82.16 | 82.99 | 81.25 | 82.29 | +0.75% | 293,900 |
| 2026-06-12 | 82.10 | 83.66 | 80.75 | 81.68 | +0.04% | 179,800 |
| 2026-06-11 | 82.07 | 82.28 | 81.04 | 81.65 | -0.24% | 167,600 |
| 2026-06-10 | 81.58 | 83.97 | 81.33 | 81.85 | +0.80% | 268,500 |
| 2026-06-09 | 81.05 | 82.25 | 80.77 | 81.20 | +1.34% | 271,900 |
| 2026-06-08 | 80.88 | 81.50 | 80.12 | 80.13 | -1.21% | 251,800 |
| 2026-06-05 | 79.77 | 81.31 | 79.25 | 81.11 | +2.41% | 338,200 |
| 2026-06-04 | 76.00 | 80.21 | 76.00 | 79.20 | +5.28% | 548,900 |
| 2026-06-03 | 74.24 | 75.85 | 73.54 | 75.23 | +0.78% | 257,500 |
| 2026-06-02 | 75.83 | 76.64 | 73.95 | 74.65 | -2.69% | 264,500 |
| 2026-06-01 | 78.48 | 79.49 | 76.44 | 76.71 | -2.29% | 427,900 |
| 2026-05-29 | 80.73 | 81.30 | 78.13 | 78.51 | -3.21% | 430,000 |
| 2026-05-28 | 81.53 | 82.73 | 80.82 | 81.11 | -0.80% | 174,100 |
| 2026-05-27 | 82.20 | 82.58 | 81.02 | 81.76 | +0.43% | 335,300 |
| 2026-05-26 | 82.93 | 83.75 | 81.07 | 81.41 | -1.58% | 456,100 |
| 2026-05-22 | 82.80 | 83.52 | 81.28 | 82.72 | -0.06% | 562,400 |
| 2026-05-21 | 81.54 | 83.20 | 80.73 | 82.77 | +0.94% | 324,100 |
| 2026-05-20 | 80.91 | 82.51 | 80.67 | 82.00 | +2.09% | 345,600 |
| 2026-05-19 | 79.90 | 80.87 | 78.91 | 80.32 | +1.24% | 257,500 |
| 2026-05-18 | 77.88 | 80.30 | 77.64 | 79.34 | +1.70% | 169,200 |
| 2026-05-15 | 79.28 | 80.00 | 76.67 | 78.01 | -1.97% | 325,000 |
| 2026-05-14 | 80.70 | 81.60 | 78.93 | 79.58 | -1.61% | 223,800 |
| 2026-05-13 | 78.16 | 81.48 | 78.11 | 80.88 | +1.74% | 308,800 |
| 2026-05-12 | 79.31 | 80.24 | 77.71 | 79.50 | +1.00% | 561,900 |
| 2026-05-11 | 80.75 | 81.28 | 76.12 | 78.71 | -3.85% | 895,800 |
| 2026-05-08 | 87.76 | 87.76 | 79.37 | 81.86 | -2.44% | 1,307,700 |
| 2026-05-07 | 84.18 | 84.78 | 82.83 | 83.91 | -0.18% | 400,500 |
| 2026-05-06 | 85.00 | 86.17 | 84.01 | 84.06 | -0.67% | 269,300 |
| 2026-05-05 | 82.40 | 84.91 | 82.26 | 84.63 | +2.81% | 340,700 |
| 2026-05-04 | 80.26 | 83.83 | 80.26 | 82.32 | +2.40% | 332,000 |
| 2026-05-01 | 80.11 | 81.04 | 79.00 | 80.39 | +1.18% | 266,300 |
| 2026-04-30 | 77.91 | 79.70 | 77.91 | 79.45 | +1.90% | 222,700 |
| 2026-04-29 | 77.70 | 78.58 | 77.14 | 77.97 | -0.68% | 258,100 |
| 2026-04-28 | 80.19 | 81.01 | 78.32 | 78.50 | -1.38% | 221,500 |
| 2026-04-27 | 78.14 | 80.18 | 78.14 | 79.60 | +1.22% | 245,200 |
| 2026-04-24 | 77.88 | 79.23 | 76.84 | 78.64 | +0.74% | 204,200 |
| 2026-04-23 | 80.14 | 81.58 | 78.04 | 78.06 | -2.60% | 206,500 |
| 2026-04-22 | 80.35 | 81.99 | 79.27 | 80.14 | +0.25% | 218,200 |
| 2026-04-21 | 81.70 | 82.24 | 79.38 | 79.94 | -2.19% | 309,900 |
| 2026-04-20 | 81.00 | 82.43 | 80.19 | 81.73 | +1.00% | 347,600 |
| 2026-04-17 | 79.11 | 81.20 | 78.79 | 80.92 | +3.65% | 552,800 |
| 2026-04-16 | 76.50 | 78.31 | 76.50 | 78.07 | +2.08% | 263,300 |
| 2026-04-15 | 78.29 | 78.46 | 75.88 | 76.48 | -2.31% | 229,800 |
| 2026-04-14 | 78.21 | 78.91 | 77.60 | 78.29 | -0.03% | 205,400 |
| 2026-04-13 | 77.95 | 79.50 | 77.61 | 78.31 | -0.06% | 274,100 |
| 2026-04-10 | 80.14 | 80.79 | 77.85 | 78.36 | -2.22% | 581,400 |
| 2026-04-09 | 78.83 | 80.79 | 78.48 | 80.14 | +1.43% | 334,600 |
| 2026-04-08 | 81.12 | 82.08 | 78.25 | 79.01 | -0.58% | 716,300 |
| 2026-04-07 | 76.84 | 81.11 | 76.10 | 79.47 | +2.94% | 398,900 |
| 2026-04-06 | 73.97 | 78.33 | 73.38 | 77.20 | +4.03% | 524,900 |
| 2026-04-02 | 75.10 | 76.27 | 74.21 | 74.21 | -2.30% | 275,800 |
| 2026-04-01 | 77.31 | 78.10 | 75.74 | 75.96 | -1.22% | 455,800 |
| 2026-03-31 | 74.27 | 77.36 | 74.27 | 76.90 | +4.33% | 372,100 |
| 2026-03-30 | 73.04 | 74.45 | 73.02 | 73.71 | +1.22% | 185,400 |
| 2026-03-27 | 73.95 | 74.65 | 72.60 | 72.82 | -1.78% | 130,700 |
| 2026-03-26 | 73.53 | 74.98 | 73.53 | 74.14 | +0.09% | 196,100 |
| 2026-03-25 | 73.98 | 75.09 | 73.50 | 74.07 | +1.04% | 152,600 |
| 2026-03-24 | 73.19 | 74.43 | 72.82 | 73.31 | -0.83% | 219,700 |
| 2026-03-23 | 75.95 | 75.95 | 73.81 | 73.92 | -1.00% | 246,300 |
| 2026-03-20 | 74.82 | 75.61 | 73.75 | 74.67 | -0.20% | 571,400 |
| 2026-03-19 | 74.00 | 75.51 | 73.99 | 74.82 | +0.88% | 291,100 |
| 2026-03-18 | 73.45 | 76.00 | 72.20 | 74.17 | -0.15% | 482,600 |
| 2026-03-17 | 72.28 | 74.44 | 71.98 | 74.28 | +2.92% | 449,600 |
| 2026-03-16 | 70.77 | 72.41 | 70.39 | 72.17 | +2.38% | 310,600 |
| 2026-03-13 | 72.62 | 72.90 | 70.15 | 70.49 | -2.76% | 517,900 |
| 2026-03-12 | 76.00 | 77.02 | 72.18 | 72.49 | -4.98% | 993,600 |
| 2026-03-11 | 76.00 | 77.47 | 74.91 | 76.29 | +0.43% | 225,000 |
| 2026-03-10 | 74.69 | 76.97 | 74.59 | 75.96 | +1.54% | 313,111 |
| 2026-03-09 | 73.83 | 74.97 | 72.64 | 74.81 | +1.04% | 241,531 |
| 2026-03-06 | 75.00 | 75.49 | 72.95 | 74.04 | -2.06% | 174,400 |
| 2026-03-05 | 75.58 | 76.16 | 74.82 | 75.60 | -1.22% | 314,000 |
| 2026-03-04 | 76.07 | 77.20 | 74.80 | 76.53 | +0.57% | 676,700 |
| 2026-03-03 | 74.81 | 77.97 | 74.00 | 76.10 | +1.17% | 665,400 |
| 2026-03-02 | 74.00 | 76.44 | 73.94 | 75.22 | +1.79% | 476,100 |
| 2026-02-27 | 76.24 | 78.00 | 72.43 | 73.90 | -4.21% | 602,600 |
| 2026-02-26 | 77.10 | 77.49 | 75.54 | 77.15 | +1.11% | 186,400 |
| 2026-02-25 | 77.07 | 77.19 | 75.98 | 76.30 | -0.52% | 191,100 |
| 2026-02-24 | 75.36 | 76.91 | 73.80 | 76.70 | +2.13% | 291,100 |
| 2026-02-23 | 78.15 | 78.15 | 75.00 | 75.10 | -3.43% | 336,700 |
| 2026-02-20 | 77.88 | 78.84 | 77.02 | 77.77 | -0.42% | 289,400 |
| 2026-02-19 | 77.53 | 78.35 | 76.69 | 78.10 | +0.37% | 363,600 |
| 2026-02-18 | 78.88 | 80.04 | 76.64 | 77.81 | -1.38% | 370,300 |
| 2026-02-17 | 78.08 | 80.10 | 77.66 | 78.90 | +1.99% | 221,000 |
| 2026-02-13 | 76.80 | 79.13 | 76.10 | 77.36 | +0.86% | 279,298 |
| 2026-02-12 | 76.41 | 77.15 | 75.30 | 76.70 | +0.59% | 400,028 |
| 2026-02-11 | 79.90 | 79.94 | 75.64 | 76.25 | -4.58% | 307,453 |
| 2026-02-10 | 80.37 | 81.07 | 79.30 | 79.91 | -0.54% | 184,639 |
| 2026-02-09 | 82.05 | 82.05 | 78.38 | 80.34 | -1.83% | 481,625 |
| 2026-02-06 | 82.42 | 82.42 | 80.57 | 81.84 | +0.42% | 301,812 |
| 2026-02-05 | 81.47 | 83.80 | 81.21 | 81.50 | +0.28% | 360,385 |
| 2026-02-04 | 79.69 | 81.52 | 78.79 | 81.27 | +1.74% | 363,868 |
| 2026-02-03 | 80.16 | 81.99 | 79.13 | 79.88 | -0.15% | 320,574 |
| 2026-02-02 | 81.85 | 81.92 | 79.41 | 80.00 | -2.26% | 404,954 |
| 2026-01-30 | 81.47 | 82.05 | 80.26 | 81.85 | -0.18% | 284,212 |
| 2026-01-29 | 79.42 | 82.59 | 79.12 | 82.00 | +3.13% | 498,396 |
| 2026-01-28 | 80.58 | 80.58 | 78.10 | 79.51 | -1.17% | 615,464 |
| 2026-01-27 | 81.56 | 83.02 | 80.00 | 80.45 | -1.08% | 729,197 |
| 2026-01-26 | 82.76 | 83.89 | 81.11 | 81.33 | -2.00% | 774,571 |
| 2026-01-23 | 85.35 | 85.57 | 82.36 | 82.99 | -2.81% | 310,631 |
| 2026-01-22 | 85.70 | 86.97 | 85.25 | 85.39 | -0.15% | 286,341 |
| 2026-01-21 | 85.80 | 86.22 | 83.94 | 85.52 | -0.29% | 406,476 |
| 2026-01-20 | 83.39 | 86.95 | 83.03 | 85.77 | +1.11% | 605,740 |
| 2026-01-16 | 85.92 | 87.07 | 84.39 | 84.83 | -0.54% | 517,824 |
| 2026-01-15 | 84.70 | 85.87 | 83.98 | 85.29 | +0.31% | 611,713 |
| 2026-01-14 | 82.28 | 85.38 | 81.64 | 85.03 | +3.34% | 522,859 |
| 2026-01-13 | 84.33 | 84.33 | 80.11 | 82.28 | -2.45% | 649,924 |
| 2026-01-12 | 82.30 | 87.00 | 79.35 | 84.35 | +10.58% | 1,082,705 |
| 2026-01-09 | 81.36 | 81.36 | 75.10 | 76.28 | -5.87% | 1,279,043 |
| 2026-01-08 | 79.40 | 81.35 | 78.05 | 81.04 | +1.98% | 387,910 |
| 2026-01-07 | 78.07 | 80.17 | 77.20 | 79.47 | +2.57% | 317,410 |
| 2026-01-06 | 78.66 | 79.88 | 76.69 | 77.48 | -1.50% | 418,090 |
| 2026-01-05 | 78.04 | 79.08 | 76.86 | 78.66 | +0.29% | 417,829 |
| 2026-01-02 | 79.10 | 80.28 | 77.41 | 78.43 | -0.65% | 631,587 |
| 2025-12-31 | 79.61 | 80.00 | 78.55 | 78.94 | -0.60% | 374,544 |
| 2025-12-30 | 81.31 | 81.50 | 79.31 | 79.42 | -2.41% | 584,904 |
| 2025-12-29 | 82.50 | 82.53 | 81.00 | 81.38 | -1.25% | 275,864 |
| 2025-12-26 | 81.91 | 82.78 | 80.27 | 82.41 | +0.28% | 225,705 |
| 2025-12-24 | 80.73 | 82.36 | 80.42 | 82.18 | +1.80% | 199,937 |
| 2025-12-23 | 80.92 | 82.22 | 80.40 | 80.73 | +0.01% | 516,544 |
| 2025-12-22 | 82.37 | 83.65 | 78.55 | 80.72 | -2.57% | 520,002 |
| 2025-12-19 | 82.87 | 84.37 | 82.63 | 82.85 | +0.02% | 965,159 |
| 2025-12-18 | 82.40 | 83.92 | 82.15 | 82.83 | +0.58% | 260,861 |
| 2025-12-17 | 81.37 | 83.58 | 81.19 | 82.35 | +1.54% | 486,260 |
| 2025-12-16 | 81.56 | 82.51 | 80.77 | 81.10 | -0.50% | 340,627 |
| 2025-12-15 | 81.09 | 82.78 | 80.49 | 81.51 | +1.39% | 659,101 |
| 2025-12-12 | 82.32 | 83.00 | 79.98 | 80.39 | -2.12% | 426,405 |
| 2025-12-11 | 82.16 | 82.99 | 81.58 | 82.13 | +0.12% | 193,661 |
| 2025-12-10 | 81.14 | 82.36 | 80.30 | 82.03 | +0.44% | 273,354 |
| 2025-12-09 | 82.83 | 83.60 | 81.45 | 81.67 | +0.41% | 232,436 |
| 2025-12-08 | 82.17 | 83.25 | 81.15 | 81.34 | -0.53% | 426,595 |
| 2025-12-05 | 82.53 | 83.14 | 80.57 | 81.77 | -1.17% | 519,686 |
| 2025-12-04 | 82.40 | 83.47 | 81.59 | 82.74 | +0.08% | 328,187 |
| 2025-12-03 | 82.25 | 84.17 | 81.75 | 82.67 | +0.67% | 390,935 |
| 2025-12-02 | 84.37 | 84.65 | 81.86 | 82.12 | -2.78% | 371,325 |
| 2025-12-01 | 84.20 | 85.08 | 83.48 | 84.47 | -0.45% | 501,954 |
| 2025-11-28 | 84.05 | 85.07 | 83.02 | 84.85 | +0.58% | 150,263 |
| 2025-11-26 | 84.02 | 85.24 | 82.95 | 84.36 | +1.37% | 588,735 |
| 2025-11-25 | 81.74 | 84.67 | 81.54 | 83.22 | +2.77% | 435,418 |
| 2025-11-24 | 79.29 | 81.55 | 78.40 | 80.98 | +1.58% | 370,422 |
| 2025-11-21 | 78.62 | 80.78 | 77.99 | 79.72 | +1.53% | 330,247 |
| 2025-11-20 | 81.36 | 82.12 | 78.15 | 78.52 | -2.25% | 354,178 |
| 2025-11-19 | 81.59 | 81.59 | 79.06 | 80.33 | -0.91% | 660,150 |
| 2025-11-18 | 82.22 | 82.81 | 80.95 | 81.07 | -1.10% | 633,454 |
| 2025-11-17 | 84.22 | 85.17 | 81.68 | 81.97 | -2.44% | 853,556 |
| 2025-11-14 | 84.75 | 85.04 | 83.74 | 84.02 | -0.63% | 394,304 |
| 2025-11-13 | 87.27 | 87.89 | 84.09 | 84.55 | -3.12% | 593,734 |
| 2025-11-12 | 89.47 | 89.57 | 87.21 | 87.27 | -1.43% | 382,791 |
| 2025-11-11 | 89.61 | 90.73 | 86.81 | 88.54 | -0.44% | 427,345 |
| 2025-11-10 | 87.58 | 90.87 | 81.82 | 88.93 | -1.66% | 467,491 |
| 2025-11-07 | 83.21 | 95.45 | 79.39 | 90.43 | +0.22% | 710,592 |
| 2025-11-06 | 92.56 | 94.46 | 90.04 | 90.23 | -2.58% | 456,773 |
| 2025-11-05 | 94.02 | 95.57 | 92.37 | 92.62 | -1.97% | 223,954 |
| 2025-11-04 | 93.38 | 95.12 | 92.37 | 94.48 | +0.45% | 203,432 |
| 2025-11-03 | 90.52 | 94.25 | 88.96 | 94.06 | +3.82% | 344,918 |
| 2025-10-31 | 92.25 | 94.00 | 90.45 | 90.60 | -1.45% | 324,488 |
| 2025-10-30 | 92.39 | 93.46 | 91.67 | 91.93 | -0.33% | 198,101 |
| 2025-10-29 | 93.13 | 93.80 | 91.50 | 92.23 | -1.14% | 242,960 |
| 2025-10-28 | 92.83 | 93.64 | 90.06 | 93.29 | +0.46% | 2,087,980 |
| 2025-10-27 | 94.63 | 96.57 | 91.22 | 92.86 | -1.46% | 338,470 |
| 2025-10-24 | 95.17 | 97.00 | 93.81 | 94.24 | -0.70% | 260,630 |
| 2025-10-23 | 93.66 | 95.16 | 93.26 | 94.90 | +1.22% | 156,086 |
| 2025-10-22 | 95.43 | 95.83 | 93.00 | 93.76 | -1.70% | 198,031 |
| 2025-10-21 | 94.96 | 95.94 | 93.52 | 95.38 | +0.27% | 189,707 |
| 2025-10-20 | 95.10 | 95.67 | 92.95 | 95.12 | +0.35% | 187,344 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+18.87%). Schwächster Monat: Nov (-9.79%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ANI Pharmaceuticals Inc (ANIP)?
72.29 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ANIP?
97.00 im Hoch und 69.58 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von ANI Pharmaceuticals Inc?
Historisch war der stärkste Kalendermonat von ANIP der Aug (Durchschnitt +18.87%), der schwächste der Nov (Durchschnitt -9.79%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.