54,250€
-0,46%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,75 | 56,00 | 55,25 | 55,75 | 2,29% | - |
| 28.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 27.05.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 26.05.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 25.05.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 4,85% | - |
| 22.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 21.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 20.05.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 7,91% | - |
| 19.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -3,70% | - |
| 18.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 15.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 2,99% | - |
| 14.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 13.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 12.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 11.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 5,80% | - |
| 08.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 07.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 06.05.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 05.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | - |
| 04.05.2026 | 42,00 | 42,60 | 42,00 | 42,60 | 10,36% | 108,00 |
| 30.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -4,46% | - |
| 29.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 28.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | - |
| 27.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 24.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 23.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 22.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 21.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 20.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 17.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 7,55% | - |
| 16.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 15.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 5,26% | - |
| 14.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 13.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 10.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -9,66% | - |
| 09.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 08.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 07.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 02.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 01.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | - |
| 31.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 30.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 27.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 26.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 5,49% | - |
| 25.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 24.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 23.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 20.03.2026 | 34,20 | 34,20 | 33,80 | 33,80 | 2,42% | 9,00 |
| 19.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 18.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 17.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 16.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 13.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 12.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 11.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 10.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 09.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 06.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 05.03.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 1,89% | 100,00 |
| 04.03.2026 | 31,20 | 31,80 | 31,20 | 31,80 | 0,63% | 100,00 |
| 03.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 02.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 27.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 26.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | 100,00 |
| 25.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 24.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 23.02.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 2,70% | 100,00 |
| 20.02.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 7,25% | 100,00 |
| 19.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 18.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | - |
| 17.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 16.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 13.02.2026 | 24,40 | 26,80 | 24,40 | 26,60 | 8,13% | - |
| 12.02.2026 | 23,80 | 25,60 | 23,80 | 24,60 | 0,82% | - |
| 11.02.2026 | 24,00 | 24,40 | 23,60 | 24,40 | 1,67% | - |
| 10.02.2026 | 24,00 | 24,80 | 23,60 | 24,00 | 0,00% | - |
| 09.02.2026 | 23,80 | 24,20 | 23,40 | 24,00 | 10,09% | - |
| 06.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 05.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 04.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 03.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 02.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 30.01.2026 | 22,10 | 22,30 | 22,10 | 22,30 | -0,89% | - |
| 29.01.2026 | 23,30 | 23,50 | 22,40 | 22,50 | -1,75% | - |
| 28.01.2026 | 21,90 | 24,90 | 21,90 | 22,90 | 17,44% | - |
| 27.01.2026 | 19,85 | 19,85 | 19,30 | 19,50 | -0,26% | - |
| 26.01.2026 | 20,10 | 20,10 | 19,55 | 19,55 | -5,10% | - |
| 23.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 22.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 21.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 19.01.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 4,76% | 10,00 |
| 16.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 15.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 14.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 13.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 12.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 09.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 08.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 07.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |