93,500€
2,75%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 92,75 | 94,25 | 91,50 | 92,25 | 1,37% | - |
| 08.07.2026 | 87,50 | 91,00 | 86,50 | 91,00 | 3,41% | - |
| 07.07.2026 | 92,00 | 92,50 | 86,50 | 88,00 | -4,35% | 150,00 |
| 06.07.2026 | 91,50 | 94,50 | 91,00 | 92,00 | 1,10% | - |
| 03.07.2026 | 91,00 | 91,50 | 91,00 | 91,00 | -4,21% | - |
| 02.07.2026 | 94,50 | 95,50 | 92,50 | 95,00 | 0,00% | 50,00 |
| 01.07.2026 | 89,50 | 95,00 | 87,50 | 95,00 | 6,15% | - |
| 30.06.2026 | 87,00 | 90,00 | 86,00 | 89,50 | 16,99% | 200,00 |
| 29.06.2026 | 78,50 | 78,50 | 76,50 | 76,50 | 12,50% | - |
| 26.06.2026 | 70,50 | 71,00 | 68,00 | 68,00 | -4,23% | - |
| 25.06.2026 | 69,00 | 71,00 | 68,50 | 71,00 | 2,16% | - |
| 24.06.2026 | 70,00 | 71,00 | 68,00 | 69,50 | 5,30% | - |
| 23.06.2026 | 67,00 | 67,00 | 65,00 | 66,00 | -1,49% | - |
| 22.06.2026 | 64,50 | 67,00 | 63,50 | 67,00 | 3,88% | - |
| 19.06.2026 | 65,50 | 65,50 | 64,50 | 64,50 | -6,52% | - |
| 18.06.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 17.06.2026 | 66,50 | 69,00 | 66,50 | 68,00 | 1,49% | - |
| 16.06.2026 | 71,00 | 71,50 | 67,00 | 67,00 | -1,47% | - |
| 15.06.2026 | 71,50 | 72,50 | 68,00 | 68,00 | -3,55% | - |
| 12.06.2026 | 70,00 | 73,00 | 70,00 | 70,50 | 30,56% | - |
| 11.06.2026 | 53,50 | 54,50 | 53,50 | 54,00 | -2,70% | - |
| 10.06.2026 | 55,50 | 56,50 | 55,00 | 55,50 | 0,00% | 180,00 |
| 09.06.2026 | 57,00 | 57,50 | 53,50 | 55,50 | -2,63% | - |
| 08.06.2026 | 57,00 | 59,00 | 57,00 | 57,00 | -1,72% | - |
| 05.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 04.06.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 03.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 2,70% | - |
| 02.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 01.06.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 29.05.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 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% | - |