Phibro Animal Health Corporation (PAHC) — 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	38.04	38.94	37.24	38.82	+2.21%	186,997
2026-10-15	38.19	39.64	37.83	37.98	+0.13%	184,696
2026-10-14	36.53	38.33	36.53	37.93	+3.04%	283,078
2026-10-13	37.75	37.89	36.70	36.81	-1.66%	407,386
2026-10-12	38.28	38.65	37.05	37.43	-2.27%	205,851
2026-10-09	37.40	39.26	37.40	38.30	+2.41%	235,919
2026-10-08	37.53	37.58	36.72	37.40	-0.85%	238,731
2026-10-07	36.43	37.92	36.03	37.72	+3.03%	199,528
2026-10-06	37.46	37.70	36.31	36.61	-1.56%	133,228
2026-10-05	37.14	38.05	37.05	37.19	-0.13%	280,031
2026-10-02	36.19	37.62	36.19	37.24	+3.82%	222,743
2026-10-01	35.58	36.23	35.18	35.87	+0.36%	275,073
2026-09-30	35.68	36.02	35.06	35.74	+0.82%	205,543
2026-09-29	35.46	35.72	34.70	35.45	-0.70%	170,540
2026-09-28	34.25	36.13	33.84	35.70	+3.63%	485,902
2026-09-25	33.93	34.66	33.52	34.45	+1.53%	206,583
2026-09-24	34.10	34.25	33.05	33.93	-0.50%	130,577
2026-09-23	35.14	36.04	34.04	34.10	-2.99%	141,670
2026-09-22	35.10	35.54	34.91	35.15	+1.36%	204,028
2026-09-21	34.71	35.38	34.46	34.68	+0.35%	141,339
2026-09-18	34.12	35.11	34.12	34.56	+0.33%	635,514
2026-09-17	35.64	35.64	34.40	34.45	-2.42%	212,035
2026-09-16	35.03	35.98	34.68	35.30	+0.77%	269,516
2026-09-15	36.00	36.00	34.94	35.03	-2.53%	322,822
2026-09-14	35.92	36.70	35.84	35.94	+0.90%	258,359
2026-09-11	36.99	37.66	35.51	35.62	-2.62%	212,300
2026-09-10	36.80	36.96	36.30	36.58	-0.60%	174,057
2026-09-09	37.11	37.46	36.60	36.80	-1.37%	176,890
2026-09-08	37.92	37.92	36.86	37.31	-2.46%	182,186
2026-09-04	38.26	38.82	37.69	38.25	-0.86%	176,418
2026-09-03	40.24	40.50	38.20	38.58	-3.36%	174,643
2026-09-02	38.32	40.65	38.32	39.92	+4.04%	324,242
2026-09-01	37.77	38.72	37.63	38.37	+1.67%	370,174
2026-08-31	37.13	38.07	36.72	37.74	+0.19%	357,376
2026-08-28	36.36	38.65	36.36	37.67	+3.63%	362,753
2026-08-27	39.39	39.39	35.01	36.35	+0.72%	432,907
2026-08-26	36.48	36.79	35.73	36.09	+0.45%	300,600
2026-08-25	35.71	36.10	35.30	35.93	+1.76%	236,800
2026-08-24	36.32	36.73	35.10	35.31	-2.78%	153,191
2026-08-21	35.41	36.44	35.29	36.32	+3.24%	324,420
2026-08-20	35.26	35.89	34.63	35.18	-0.73%	179,333
2026-08-19	35.00	36.12	35.00	35.44	+2.28%	163,096
2026-08-18	34.92	35.09	34.20	34.65	+0.06%	89,296
2026-08-17	34.03	34.85	33.71	34.63	+0.79%	152,630
2026-08-14	34.03	34.68	34.03	34.36	+0.88%	110,783
2026-08-13	34.22	34.66	33.83	34.06	+0.77%	128,887
2026-08-12	34.04	34.99	33.30	33.80	-0.82%	180,632
2026-08-11	34.42	35.15	33.74	34.08	-0.20%	105,416
2026-08-10	34.15	34.89	32.88	34.15	-0.41%	167,388
2026-08-07	35.43	36.12	34.13	34.29	-3.41%	231,333
2026-08-06	36.48	36.48	35.40	35.50	-1.42%	146,223
2026-08-05	37.00	37.44	35.35	36.01	-1.59%	158,645
2026-08-04	37.15	37.16	36.26	36.59	-1.51%	188,309
2026-08-03	36.70	37.41	36.24	37.15	+2.26%	297,907
2026-07-31	36.19	36.58	35.31	36.33	-0.33%	205,472
2026-07-30	37.10	37.92	35.94	36.45	-1.35%	229,668
2026-07-29	36.25	37.13	36.15	36.95	+1.59%	192,138
2026-07-28	35.55	37.40	35.50	36.37	+3.21%	399,158
2026-07-27	34.66	35.37	34.54	35.24	+3.54%	144,187
2026-07-24	34.21	34.74	33.68	34.03	-0.01%	137,276
2026-07-23	33.42	34.26	33.25	34.04	+0.68%	162,048
2026-07-22	34.05	34.24	33.60	33.81	-0.15%	158,831
2026-07-21	32.96	34.00	32.80	33.86	+2.45%	179,458
2026-07-20	33.17	33.97	32.42	33.05	-0.78%	214,568
2026-07-17	34.44	34.96	33.28	33.31	-3.51%	241,103
2026-07-16	33.81	34.91	33.69	34.52	+2.31%	320,279
2026-07-15	33.09	34.01	33.06	33.74	+2.12%	288,665
2026-07-14	32.94	33.21	32.27	33.04	+0.12%	230,470
2026-07-13	30.89	33.08	30.64	33.00	+2.90%	498,170
2026-07-10	32.32	33.02	31.88	32.07	-0.96%	525,577
2026-07-09	32.47	33.23	32.32	32.38	-0.18%	172,773
2026-07-08	32.81	32.85	31.89	32.44	-2.05%	291,590
2026-07-07	34.41	34.74	33.00	33.12	-2.96%	224,996
2026-07-06	33.26	34.58	32.64	34.13	+2.62%	294,058
2026-07-02	32.18	33.35	31.88	33.26	+3.61%	298,930
2026-07-01	31.38	32.34	31.18	32.10	+2.23%	420,145
2026-06-30	31.94	31.94	30.98	31.40	-1.29%	295,250
2026-06-29	31.61	32.34	31.43	31.81	+0.38%	389,943
2026-06-26	31.79	32.31	31.21	31.69	-0.44%	537,204
2026-06-25	31.80	32.22	31.36	31.83	+1.50%	138,769
2026-06-24	30.89	32.16	30.86	31.36	+2.72%	207,022
2026-06-23	31.07	32.01	30.46	30.53	-1.74%	198,259
2026-06-22	31.83	32.05	30.93	31.07	-2.45%	250,139
2026-06-18	31.46	32.00	31.02	31.85	+3.27%	439,871
2026-06-17	31.74	32.47	30.67	30.84	-3.23%	238,061
2026-06-16	32.76	32.95	31.52	31.87	-1.27%	200,512
2026-06-15	31.81	33.00	31.61	32.28	+2.38%	231,128
2026-06-12	31.45	32.19	31.21	31.53	+0.86%	182,975
2026-06-11	31.50	32.00	30.84	31.26	+0.26%	262,703
2026-06-10	32.50	33.10	31.13	31.18	-4.50%	356,289
2026-06-09	32.17	32.87	31.98	32.65	+2.80%	208,009
2026-06-08	32.66	32.77	31.40	31.76	-2.07%	267,769
2026-06-05	33.04	33.99	32.42	32.43	-1.85%	271,521
2026-06-04	32.04	33.96	32.04	33.04	+3.93%	704,540
2026-06-03	29.94	31.82	29.16	31.79	+11.47%	635,817
2026-06-02	29.83	29.83	28.25	28.52	-4.52%	356,604
2026-06-01	30.30	30.45	29.10	29.87	-2.99%	478,258
2026-05-29	31.76	31.85	30.70	30.79	-3.27%	339,127
2026-05-28	32.59	32.75	31.48	31.83	-3.22%	395,942
2026-05-27	33.99	34.98	32.73	32.89	-2.35%	390,421
2026-05-26	33.26	34.01	32.77	33.68	+1.26%	322,342
2026-05-22	33.49	34.00	32.74	33.26	-0.60%	252,830
2026-05-21	33.20	33.79	32.30	33.46	-1.04%	342,956
2026-05-20	34.10	34.81	33.75	33.81	-0.27%	485,018
2026-05-19	33.49	34.83	33.39	33.90	-0.82%	317,585
2026-05-18	34.50	35.94	34.05	34.18	-0.55%	410,541
2026-05-15	35.28	35.74	33.05	34.37	-4.92%	475,689
2026-05-14	35.18	37.40	35.16	36.15	+2.52%	545,034
2026-05-13	36.67	37.10	35.20	35.26	-3.61%	426,571
2026-05-12	36.69	37.42	35.96	36.58	+0.72%	471,019
2026-05-11	39.43	39.85	35.08	36.32	-9.20%	991,419
2026-05-08	42.56	42.98	38.96	40.00	-7.32%	976,148
2026-05-07	49.51	50.87	42.85	43.16	-26.22%	1,573,110
2026-05-06	56.79	58.74	56.61	58.50	+4.02%	301,867
2026-05-05	55.15	57.17	55.07	56.24	+2.85%	185,401
2026-05-04	54.64	56.17	53.71	54.68	-0.38%	238,471
2026-05-01	53.30	56.05	52.59	54.89	+3.22%	333,855
2026-04-30	52.58	54.04	52.00	53.18	+1.30%	295,999
2026-04-29	53.78	54.03	51.09	52.50	-3.30%	371,275
2026-04-28	56.20	57.09	51.43	54.29	-3.30%	508,794
2026-04-27	55.22	56.53	55.22	56.14	+1.78%	122,608
2026-04-24	54.31	55.68	53.83	55.16	+0.86%	208,295
2026-04-23	54.26	55.20	53.67	54.69	+1.33%	158,652
2026-04-22	54.57	55.01	53.34	53.97	-0.22%	165,734
2026-04-21	56.56	57.23	54.09	54.09	-4.28%	201,023
2026-04-20	56.98	57.85	56.21	56.51	-0.98%	142,747
2026-04-17	54.99	57.48	54.50	57.07	+5.92%	175,599
2026-04-16	55.09	55.60	53.46	53.88	-2.05%	281,231
2026-04-15	58.13	58.83	53.71	55.01	-6.79%	410,831
2026-04-14	59.58	59.90	58.64	59.02	-0.94%	231,878
2026-04-13	57.68	60.08	57.01	59.58	+2.92%	329,400
2026-04-10	59.38	59.40	57.25	57.89	-2.03%	241,635
2026-04-09	58.39	59.51	57.55	59.09	+0.73%	216,287
2026-04-08	58.48	59.67	57.80	58.66	+5.39%	387,116
2026-04-07	54.43	55.87	54.07	55.66	+1.31%	234,262
2026-04-06	55.55	55.99	53.75	54.94	-1.04%	200,371
2026-04-02	53.16	55.63	51.69	55.52	+1.39%	246,520
2026-04-01	55.92	57.60	54.44	54.76	-0.99%	377,366
2026-03-31	53.94	55.85	53.23	55.31	+3.67%	322,447
2026-03-30	54.81	55.02	52.48	53.35	-0.98%	231,127
2026-03-27	55.24	56.30	53.04	53.88	-3.48%	373,837
2026-03-26	56.30	57.62	55.25	55.82	-2.09%	391,433
2026-03-25	55.77	57.52	55.17	57.01	+2.76%	480,991
2026-03-24	52.98	55.67	52.41	55.48	+3.12%	322,347
2026-03-23	52.27	55.00	51.63	53.80	+5.99%	372,085
2026-03-20	52.09	52.58	49.89	50.76	-3.09%	503,482
2026-03-19	51.44	53.75	50.88	52.38	+0.29%	351,017
2026-03-18	52.47	54.16	51.31	52.23	-0.53%	311,850
2026-03-17	51.29	52.70	51.09	52.51	+2.62%	345,013
2026-03-16	50.18	51.66	50.15	51.17	+3.44%	254,845
2026-03-13	49.33	50.64	48.28	49.47	+0.96%	226,509
2026-03-12	48.99	50.16	48.00	49.00	-2.14%	213,606
2026-03-11	50.00	50.86	49.35	50.07	-0.71%	261,677
2026-03-10	48.59	51.54	48.22	50.43	+3.38%	295,071
2026-03-09	47.00	48.90	45.23	48.78	+1.79%	334,333
2026-03-06	48.70	49.42	47.16	47.92	-3.37%	209,995
2026-03-05	51.14	52.36	48.38	49.59	-4.43%	337,641
2026-03-04	52.46	53.01	51.58	51.89	-0.73%	166,562
2026-03-03	53.14	53.53	51.03	52.27	-4.16%	212,656
2026-03-02	53.52	55.05	53.00	54.54	-0.09%	314,482
2026-02-27	53.71	55.52	53.47	54.59	-0.20%	214,157
2026-02-26	53.41	55.99	53.40	54.70	+3.01%	307,504
2026-02-25	51.90	53.17	51.27	53.10	+3.19%	155,575
2026-02-24	51.32	52.15	50.74	51.46	-0.12%	209,608
2026-02-23	52.72	52.82	50.23	51.52	-2.42%	304,873
2026-02-20	51.88	52.80	50.94	52.80	+1.83%	214,698
2026-02-19	50.67	51.89	49.74	51.85	+1.51%	219,161
2026-02-18	52.17	52.58	50.33	51.08	-2.31%	285,202
2026-02-17	52.26	53.97	52.15	52.29	+0.06%	251,441
2026-02-13	51.71	52.64	51.40	52.26	+1.94%	246,765
2026-02-12	51.80	52.89	50.94	51.27	-0.49%	256,796
2026-02-11	51.80	52.47	51.30	51.52	-0.43%	353,451
2026-02-10	52.00	52.40	51.10	51.74	-0.21%	345,718
2026-02-09	53.04	54.26	51.39	51.85	-2.30%	373,562
2026-02-06	50.75	56.30	50.26	53.07	+6.14%	646,773
2026-02-05	43.17	50.05	43.17	50.00	+21.95%	982,256
2026-02-04	41.23	41.73	40.30	41.00	-0.75%	336,206
2026-02-03	41.90	42.84	40.56	41.31	-1.43%	361,272
2026-02-02	40.22	41.98	39.98	41.91	+4.38%	217,184
2026-01-30	39.51	40.37	39.17	40.15	+0.65%	170,131
2026-01-29	39.13	40.65	39.13	39.89	+2.81%	174,280
2026-01-28	39.63	39.69	38.50	38.80	-1.82%	157,698
2026-01-27	39.54	39.91	39.28	39.52	+0.10%	109,316
2026-01-26	39.00	39.71	38.87	39.48	+1.20%	145,020
2026-01-23	41.26	41.26	38.29	39.01	-6.25%	297,573
2026-01-22	42.14	42.82	41.59	41.61	-0.81%	212,999
2026-01-21	41.50	42.10	41.16	41.95	+2.12%	220,110
2026-01-20	40.82	42.22	40.37	41.08	+0.02%	165,333
2026-01-16	40.06	41.60	40.02	41.07	+2.52%	218,929
2026-01-15	39.87	40.12	39.27	40.06	+0.48%	176,998
2026-01-14	40.46	41.27	39.31	39.87	-1.46%	194,182
2026-01-13	39.83	40.54	39.44	40.46	+1.58%	159,243
2026-01-12	39.19	40.36	38.71	39.83	+0.99%	270,553
2026-01-09	39.71	40.20	39.18	39.44	-0.70%	163,725
2026-01-08	39.34	40.38	38.00	39.72	+0.74%	153,681
2026-01-07	39.65	40.43	38.85	39.43	-0.28%	223,438
2026-01-06	38.46	39.79	37.91	39.54	+3.05%	208,391
2026-01-05	37.18	38.70	36.76	38.37	+2.87%	218,675
2026-01-02	37.56	37.76	36.47	37.30	-0.16%	178,746
2025-12-31	37.61	37.61	37.06	37.36	-0.40%	282,159
2025-12-30	37.51	37.88	37.05	37.51	-0.58%	247,653
2025-12-29	38.19	38.49	37.51	37.73	-1.15%	211,002
2025-12-26	37.95	38.37	37.84	38.17	+1.14%	155,588
2025-12-24	37.18	37.88	37.09	37.74	+0.94%	131,609
2025-12-23	37.74	38.14	37.06	37.39	-1.16%	224,630
2025-12-22	37.25	38.76	36.67	37.83	+1.56%	339,819
2025-12-19	39.01	39.87	36.14	37.25	-7.82%	831,686
2025-12-18	41.12	41.59	40.38	40.41	-0.47%	289,925
2025-12-17	40.33	41.29	39.39	40.60	+0.50%	260,369
2025-12-16	40.64	41.14	40.03	40.40	-0.66%	193,359
2025-12-15	40.54	41.37	40.16	40.67	+1.30%	175,791
2025-12-12	40.75	41.61	39.78	40.15	-1.50%	226,341
2025-12-11	40.25	41.62	39.93	40.76	+2.23%	294,747
2025-12-10	38.53	40.17	38.51	39.87	+4.15%	282,967
2025-12-09	40.19	40.82	38.22	38.28	-4.49%	336,856
2025-12-08	39.70	40.79	39.13	40.08	+2.35%	278,799
2025-12-05	40.66	40.77	38.27	39.16	-3.95%	289,243
2025-12-04	40.95	41.89	40.52	40.77	-1.50%	256,924
2025-12-03	40.65	41.94	40.47	41.39	+1.75%	238,478
2025-12-02	41.13	41.28	39.50	40.68	-0.20%	316,864
2025-12-01	41.77	42.25	40.58	40.76	-2.67%	414,299
2025-11-28	43.59	43.95	41.78	41.88	-3.12%	124,385
2025-11-26	44.34	44.72	43.07	43.23	-2.48%	259,090
2025-11-25	43.65	44.73	43.27	44.33	+2.90%	258,852
2025-11-24	41.81	43.24	41.42	43.08	+3.48%	264,364
2025-11-21	40.80	42.22	40.41	41.63	+2.01%	271,673
2025-11-20	42.26	42.79	40.66	40.81	-1.38%	341,318
2025-11-19	43.36	44.06	41.31	41.38	-4.61%	381,703
2025-11-18	44.66	45.00	43.01	43.38	-3.73%	514,457
2025-11-17	44.90	46.27	44.24	45.06	-0.09%	393,540
2025-11-14	44.01	45.66	44.00	45.10	+0.89%	306,168
2025-11-13	45.00	45.37	43.71	44.70	-1.37%	297,656
2025-11-12	45.33	46.01	44.95	45.32	-0.02%	247,056
2025-11-11	45.56	46.42	44.81	45.33	-1.09%	319,156
2025-11-10	44.37	46.42	43.31	45.83	+4.73%	462,966
2025-11-07	43.17	43.88	41.84	43.76	+1.67%	380,619
2025-11-06	41.27	44.00	40.72	43.04	+4.59%	411,385
2025-11-05	41.93	42.41	40.46	41.15	-2.28%	406,532
2025-11-04	42.07	43.87	41.80	42.11	-2.91%	443,375
2025-11-03	42.37	44.35	40.01	43.37	+3.11%	528,617
2025-10-31	41.52	43.65	41.38	42.06	+0.48%	392,916
2025-10-30	41.16	42.08	40.84	41.86	+1.63%	218,552
2025-10-29	41.53	42.55	40.63	41.19	-1.18%	226,513
2025-10-28	41.49	42.06	41.22	41.68	-0.05%	159,306
2025-10-27	42.40	42.82	41.11	41.70	-1.49%	241,498
2025-10-24	41.36	42.80	40.45	42.33	+3.12%	296,252
2025-10-23	40.07	41.31	39.95	41.05	+2.14%	208,684
2025-10-22	41.45	41.98	38.95	40.19	-3.04%	359,754
2025-10-21	40.60	42.32	40.26	41.45	+2.04%	362,621
2025-10-20	40.10	40.81	39.88	40.62	+2.27%	235,513

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Aug (+21.78%). Schwächster Monat: Apr (-9.09%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+6.43%
Feb+17.56%
Mär-5.74%
Apr-9.09%
Mai-6.31%
Jun+4.51%
Jul+6.36%
Aug+21.78%
Sep+1.72%
Okt+3.09%
Nov-3.44%
Dez-8.34%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Phibro Animal Health Corporation (PAHC)?

38.82 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von PAHC?

60.08 im Hoch und 28.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Phibro Animal Health Corporation?

Historisch war der stärkste Kalendermonat von PAHC der Aug (Durchschnitt +21.78%), der schwächste der Apr (Durchschnitt -9.09%) — 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.