18,300€
2,23%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,45 | 18,85 | 18,40 | 18,45 | 3,07% | - |
| 14.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -6,25% | - |
| 10.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 09.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 08.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 07.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 06.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 03.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 02.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 01.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 30.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 29.09.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 1,09% | 937,00 |
| 26.09.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -2,13% | - |
| 25.09.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -2,59% | - |
| 24.09.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | - |
| 23.09.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -1,55% | - |
| 22.09.2025 | 18,80 | 19,40 | 18,80 | 19,40 | 7,78% | - |
| 19.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 18.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 17.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 16.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 15.09.2025 | 17,80 | 18,10 | 17,80 | 18,00 | -1,64% | - |
| 12.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 11.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 10.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 09.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 08.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 05.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 04.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 03.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 02.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 01.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 29.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 28.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 27.08.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 3,66% | 150,00 |
| 26.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 25.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,92% | 150,00 |
| 22.08.2025 | 19,05 | 19,50 | 18,80 | 18,85 | 2,45% | - |
| 21.08.2025 | 18,20 | 18,45 | 17,90 | 18,40 | -0,27% | - |
| 20.08.2025 | 18,90 | 19,10 | 18,40 | 18,45 | -2,89% | - |
| 19.08.2025 | 19,00 | 19,45 | 18,90 | 19,00 | 0,00% | - |
| 18.08.2025 | 19,05 | 19,35 | 18,85 | 19,00 | 3,26% | - |
| 15.08.2025 | 18,60 | 18,75 | 18,40 | 18,40 | 3,37% | - |
| 14.08.2025 | 18,25 | 18,35 | 17,80 | 17,80 | -6,81% | - |
| 13.08.2025 | 19,25 | 19,85 | 18,40 | 19,10 | 2,69% | - |
| 12.08.2025 | 18,05 | 19,05 | 18,05 | 18,60 | 2,20% | - |
| 11.08.2025 | 18,20 | 18,95 | 18,20 | 18,20 | 0,55% | - |
| 08.08.2025 | 18,35 | 18,55 | 17,95 | 18,10 | -0,55% | - |
| 07.08.2025 | 18,70 | 19,00 | 18,20 | 18,20 | -3,19% | - |
| 06.08.2025 | 18,95 | 19,20 | 18,65 | 18,80 | -1,05% | - |
| 05.08.2025 | 19,25 | 19,30 | 18,90 | 19,00 | 0,53% | - |
| 04.08.2025 | 18,95 | 19,10 | 18,85 | 18,90 | 0,80% | - |
| 01.08.2025 | 19,35 | 19,40 | 18,60 | 18,75 | -2,34% | - |
| 31.07.2025 | 18,95 | 19,40 | 18,80 | 19,20 | 0,26% | - |
| 30.07.2025 | 18,75 | 19,20 | 18,60 | 19,15 | 1,86% | - |
| 29.07.2025 | 18,95 | 19,10 | 18,60 | 18,80 | 3,01% | - |
| 28.07.2025 | 18,20 | 18,40 | 17,75 | 18,25 | 0,27% | - |
| 25.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 24.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 23.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 22.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 21.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 17.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 16.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 15.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 14.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 09.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 07.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 30.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 27.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 26.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -11,63% | - |
| 25.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 6,61% | - |
| 24.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 23.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 18.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 17.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 16.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 13.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 12.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 11.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 10.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 06.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 05.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 04.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 03.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 02.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 30.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 29.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |