28,500€
-2,06%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 29,10 | 29,90 | 28,40 | 28,60 | -1,72% | - |
| 26.09.2024 | 29,10 | 29,50 | 28,00 | 29,10 | 0,00% | - |
| 25.09.2024 | 31,20 | 31,80 | 29,00 | 29,10 | -6,73% | - |
| 24.09.2024 | 32,00 | 32,10 | 31,10 | 31,20 | -2,50% | - |
| 23.09.2024 | 34,40 | 35,10 | 32,00 | 32,00 | -7,25% | - |
| 20.09.2024 | 33,60 | 35,10 | 33,50 | 34,50 | 2,68% | - |
| 19.09.2024 | 32,80 | 35,50 | 32,80 | 33,60 | 1,82% | - |
| 18.09.2024 | 33,80 | 34,00 | 32,80 | 33,00 | -1,79% | - |
| 17.09.2024 | 34,80 | 35,50 | 33,10 | 33,60 | -3,45% | - |
| 16.09.2024 | 36,40 | 36,40 | 34,40 | 34,80 | -3,87% | - |
| 13.09.2024 | 34,60 | 36,70 | 34,50 | 36,20 | 4,62% | - |
| 12.09.2024 | 32,40 | 35,00 | 32,10 | 34,60 | 7,45% | - |
| 11.09.2024 | 31,80 | 32,40 | 31,20 | 32,20 | 1,26% | - |
| 10.09.2024 | 32,20 | 32,60 | 31,60 | 31,80 | -1,24% | - |
| 09.09.2024 | 32,40 | 33,40 | 31,80 | 32,20 | -0,31% | - |
| 06.09.2024 | 33,20 | 33,80 | 32,10 | 32,30 | -2,12% | - |
| 05.09.2024 | 33,50 | 34,60 | 33,00 | 33,00 | -1,49% | - |
| 04.09.2024 | 32,80 | 33,60 | 31,70 | 33,50 | 2,45% | - |
| 03.09.2024 | 34,50 | 35,20 | 32,60 | 32,70 | -5,22% | 100,00 |
| 02.09.2024 | 34,40 | 34,70 | 34,30 | 34,50 | 0,58% | - |
| 30.08.2024 | 33,00 | 34,60 | 33,00 | 34,30 | 3,63% | - |
| 29.08.2024 | 33,00 | 33,90 | 32,90 | 33,10 | 0,00% | - |
| 28.08.2024 | 33,00 | 33,80 | 32,60 | 33,10 | 0,61% | - |
| 27.08.2024 | 33,40 | 33,80 | 32,70 | 32,90 | -1,79% | - |
| 26.08.2024 | 33,70 | 34,30 | 33,00 | 33,50 | -0,59% | - |
| 23.08.2024 | 33,50 | 34,10 | 32,90 | 33,70 | 0,60% | - |
| 22.08.2024 | 33,80 | 34,30 | 33,20 | 33,50 | -0,89% | - |
| 21.08.2024 | 32,40 | 33,90 | 32,10 | 33,80 | 4,32% | - |
| 20.08.2024 | 32,80 | 33,00 | 31,00 | 32,40 | -1,22% | - |
| 19.08.2024 | 30,80 | 32,90 | 30,20 | 32,80 | 6,15% | 120,00 |
| 16.08.2024 | 29,60 | 31,80 | 29,30 | 30,90 | 4,39% | 120,00 |
| 15.08.2024 | 31,40 | 32,50 | 28,90 | 29,60 | -6,33% | - |
| 14.08.2024 | 30,30 | 37,30 | 29,50 | 31,60 | 4,64% | - |
| 13.08.2024 | 30,80 | 31,50 | 29,80 | 30,20 | -1,95% | - |
| 12.08.2024 | 30,30 | 31,20 | 29,90 | 30,80 | 1,65% | - |
| 09.08.2024 | 30,80 | 31,20 | 29,90 | 30,30 | -1,62% | - |
| 08.08.2024 | 28,90 | 30,90 | 28,60 | 30,80 | 6,57% | - |
| 07.08.2024 | 29,40 | 30,50 | 28,60 | 28,90 | -1,70% | - |
| 06.08.2024 | 29,60 | 31,00 | 29,20 | 29,40 | -0,34% | - |
| 05.08.2024 | 30,00 | 30,00 | 28,00 | 29,50 | -1,99% | 100,00 |
| 02.08.2024 | 31,60 | 31,60 | 28,40 | 30,10 | -4,75% | - |
| 01.08.2024 | 32,30 | 32,90 | 31,40 | 31,60 | -1,86% | - |
| 31.07.2024 | 32,20 | 33,00 | 30,70 | 32,20 | 0,00% | - |
| 30.07.2024 | 34,20 | 34,80 | 32,00 | 32,20 | -5,85% | 16,00 |
| 29.07.2024 | 34,20 | 35,10 | 33,80 | 34,20 | 0,29% | - |
| 26.07.2024 | 34,30 | 35,70 | 34,00 | 34,10 | -0,87% | - |
| 25.07.2024 | 34,00 | 35,80 | 33,80 | 34,40 | 0,58% | - |
| 24.07.2024 | 34,00 | 34,50 | 33,10 | 34,20 | 0,00% | - |
| 23.07.2024 | 32,80 | 34,40 | 32,10 | 34,20 | 4,27% | - |
| 22.07.2024 | 31,00 | 32,90 | 30,90 | 32,80 | 5,81% | 85,00 |
| 19.07.2024 | 31,60 | 34,00 | 30,90 | 31,00 | -1,90% | 200,00 |
| 18.07.2024 | 31,60 | 33,10 | 30,90 | 31,60 | 0,00% | - |
| 17.07.2024 | 31,60 | 31,90 | 30,30 | 31,60 | 0,00% | - |
| 16.07.2024 | 30,00 | 32,00 | 29,70 | 31,60 | 5,33% | - |
| 15.07.2024 | 27,60 | 30,20 | 27,10 | 30,00 | 9,09% | - |
| 12.07.2024 | 27,90 | 28,80 | 27,40 | 27,50 | -1,43% | - |
| 11.07.2024 | 24,90 | 28,20 | 24,90 | 27,90 | 11,16% | - |
| 10.07.2024 | 23,90 | 25,20 | 23,70 | 25,10 | 5,02% | - |
| 09.07.2024 | 23,50 | 24,20 | 23,10 | 23,90 | 1,70% | - |
| 08.07.2024 | 22,80 | 23,90 | 22,80 | 23,50 | 2,62% | - |
| 05.07.2024 | 22,90 | 24,10 | 22,50 | 22,90 | 0,00% | - |
| 04.07.2024 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 03.07.2024 | 22,30 | 23,50 | 22,20 | 23,10 | 4,05% | - |
| 02.07.2024 | 22,90 | 23,00 | 22,10 | 22,20 | -3,06% | - |
| 01.07.2024 | 23,30 | 23,60 | 22,70 | 22,90 | -1,72% | - |
| 28.06.2024 | 23,10 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 27.06.2024 | 22,70 | 23,30 | 22,30 | 23,10 | 1,76% | - |
| 26.06.2024 | 22,30 | 22,70 | 21,90 | 22,70 | 1,79% | - |
| 25.06.2024 | 22,40 | 22,80 | 22,00 | 22,30 | 0,00% | - |
| 24.06.2024 | 22,50 | 22,70 | 22,00 | 22,30 | -0,89% | - |
| 21.06.2024 | 21,80 | 23,10 | 21,30 | 22,50 | 3,69% | - |
| 20.06.2024 | 21,20 | 22,30 | 20,80 | 21,70 | 2,36% | - |
| 19.06.2024 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | - |
| 18.06.2024 | 21,80 | 22,00 | 20,90 | 21,30 | -1,84% | - |
| 17.06.2024 | 22,30 | 22,60 | 21,30 | 21,70 | -1,81% | - |
| 14.06.2024 | 22,50 | 22,80 | 21,90 | 22,10 | -1,78% | - |
| 13.06.2024 | 22,20 | 22,80 | 22,10 | 22,50 | 0,90% | - |
| 12.06.2024 | 22,00 | 22,80 | 21,80 | 22,30 | 0,90% | - |
| 11.06.2024 | 21,90 | 22,30 | 21,40 | 22,10 | 0,45% | - |
| 10.06.2024 | 21,70 | 22,30 | 21,50 | 22,00 | 1,38% | - |
| 07.06.2024 | 21,90 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 06.06.2024 | 22,90 | 23,20 | 21,70 | 21,90 | -4,37% | - |
| 05.06.2024 | 21,80 | 22,90 | 21,60 | 22,90 | 4,57% | - |
| 04.06.2024 | 21,50 | 22,60 | 21,40 | 21,90 | 1,86% | - |
| 03.06.2024 | 22,10 | 23,00 | 21,20 | 21,50 | -2,71% | - |
| 31.05.2024 | 21,90 | 22,80 | 21,80 | 22,10 | 1,38% | - |
| 30.05.2024 | 21,70 | 22,00 | 21,40 | 21,80 | 0,46% | - |
| 29.05.2024 | 21,50 | 21,80 | 21,10 | 21,70 | 0,46% | - |
| 28.05.2024 | 22,00 | 22,30 | 21,50 | 21,60 | -1,82% | - |
| 27.05.2024 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 24.05.2024 | 23,10 | 23,20 | 22,10 | 22,10 | -4,33% | - |
| 23.05.2024 | 23,10 | 23,20 | 22,40 | 23,10 | 0,00% | - |
| 22.05.2024 | 22,10 | 23,80 | 22,00 | 23,10 | 4,52% | - |
| 21.05.2024 | 23,10 | 23,40 | 21,90 | 22,10 | -4,33% | - |
| 20.05.2024 | 23,10 | 23,60 | 22,80 | 23,10 | 0,00% | - |
| 17.05.2024 | 23,50 | 23,60 | 22,60 | 23,10 | -1,70% | - |
| 16.05.2024 | 23,50 | 24,60 | 22,90 | 23,50 | 0,00% | - |
| 15.05.2024 | 23,30 | 24,10 | 23,20 | 23,50 | 0,86% | - |
| 14.05.2024 | 22,30 | 23,50 | 21,90 | 23,30 | 5,43% | - |
| 13.05.2024 | 21,70 | 22,80 | 21,60 | 22,10 | 2,31% | - |