34,300€
0,88%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,10 | 33,80 | 32,60 | 32,80 | -3,53% | 100,00 |
| 06.11.2025 | 31,40 | 34,40 | 30,80 | 34,00 | 10,03% | - |
| 05.11.2025 | 30,50 | 34,00 | 30,00 | 30,90 | -0,64% | - |
| 04.11.2025 | 31,30 | 31,30 | 31,10 | 31,10 | -0,32% | - |
| 03.11.2025 | 31,70 | 32,20 | 30,80 | 31,20 | -0,95% | - |
| 31.10.2025 | 31,40 | 31,50 | 31,40 | 31,50 | 1,29% | - |
| 30.10.2025 | 31,20 | 31,30 | 30,90 | 31,10 | -4,01% | - |
| 29.10.2025 | 31,00 | 32,70 | 30,90 | 32,40 | 4,85% | - |
| 28.10.2025 | 31,00 | 31,10 | 30,90 | 30,90 | -1,28% | - |
| 27.10.2025 | 30,20 | 31,50 | 30,10 | 31,30 | 3,64% | - |
| 24.10.2025 | 29,30 | 30,20 | 28,70 | 30,20 | 4,86% | - |
| 23.10.2025 | 29,00 | 29,60 | 28,80 | 28,80 | -2,04% | - |
| 21.10.2025 | 30,40 | 30,50 | 29,40 | 29,40 | -2,97% | - |
| 20.10.2025 | 29,70 | 30,50 | 29,60 | 30,30 | 4,12% | - |
| 17.10.2025 | 29,30 | 29,30 | 29,10 | 29,10 | -1,02% | - |
| 16.10.2025 | 29,40 | 29,50 | 29,40 | 29,40 | 2,44% | - |
| 15.10.2025 | 27,40 | 28,80 | 27,40 | 28,70 | 3,24% | - |
| 14.10.2025 | 28,10 | 28,60 | 27,60 | 27,80 | -1,07% | - |
| 13.10.2025 | 27,00 | 28,30 | 27,00 | 28,10 | 2,18% | - |
| 10.10.2025 | 27,50 | 27,50 | 27,40 | 27,50 | 0,73% | - |
| 09.10.2025 | 27,30 | 27,40 | 27,30 | 27,30 | 1,87% | - |
| 08.10.2025 | 25,60 | 27,10 | 25,60 | 26,80 | 3,88% | - |
| 06.10.2025 | 26,40 | 26,80 | 25,50 | 25,80 | -3,01% | 210,00 |
| 03.10.2025 | 26,80 | 27,10 | 26,40 | 26,60 | -2,21% | - |
| 02.10.2025 | 27,30 | 27,30 | 27,20 | 27,20 | 1,12% | - |
| 01.10.2025 | 25,90 | 27,80 | 25,80 | 26,90 | 1,13% | 255,00 |
| 30.09.2025 | 21,80 | 27,70 | 20,25 | 26,60 | 36,06% | - |
| 26.09.2025 | 18,90 | 19,55 | 18,50 | 19,55 | 3,44% | - |
| 25.09.2025 | 18,85 | 18,90 | 18,85 | 18,90 | -1,05% | - |
| 24.09.2025 | 17,75 | 20,05 | 17,75 | 19,10 | 5,82% | - |
| 23.09.2025 | 18,15 | 18,35 | 17,70 | 18,05 | -0,55% | - |
| 22.09.2025 | 17,70 | 18,25 | 17,40 | 18,15 | 0,28% | - |
| 19.09.2025 | 17,90 | 18,10 | 17,55 | 18,10 | 7,42% | - |
| 18.09.2025 | 16,85 | 16,85 | 16,75 | 16,85 | -0,88% | - |
| 17.09.2025 | 16,40 | 17,20 | 16,35 | 17,00 | 5,92% | 122,00 |
| 16.09.2025 | 17,15 | 17,55 | 14,55 | 16,05 | -6,96% | 100,00 |
| 15.09.2025 | 19,95 | 20,40 | 17,20 | 17,25 | -12,88% | - |
| 12.09.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 1,54% | - |
| 11.09.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 3,45% | - |
| 10.09.2025 | 18,90 | 18,95 | 18,85 | 18,85 | -0,53% | - |
| 08.09.2025 | 18,70 | 19,05 | 18,50 | 18,95 | 1,34% | 1,00 |
| 05.09.2025 | 18,15 | 19,00 | 17,80 | 18,70 | 3,31% | - |
| 04.09.2025 | 20,15 | 20,15 | 17,90 | 18,10 | -6,22% | - |
| 03.09.2025 | 17,65 | 19,30 | 17,60 | 19,30 | 9,04% | - |
| 02.09.2025 | 17,35 | 18,00 | 17,25 | 17,70 | 1,72% | - |
| 01.09.2025 | 17,40 | 17,40 | 17,35 | 17,40 | 0,00% | - |
| 29.08.2025 | 17,25 | 17,50 | 17,05 | 17,40 | 1,16% | - |
| 28.08.2025 | 17,50 | 17,85 | 17,15 | 17,20 | -1,99% | - |
| 27.08.2025 | 17,15 | 17,55 | 17,00 | 17,55 | 2,63% | - |
| 26.08.2025 | 17,35 | 17,50 | 16,85 | 17,10 | -1,16% | - |
| 25.08.2025 | 17,25 | 17,50 | 17,05 | 17,30 | 0,00% | 350,00 |
| 22.08.2025 | 17,55 | 18,05 | 17,20 | 17,30 | -1,42% | - |
| 21.08.2025 | 17,30 | 17,70 | 17,10 | 17,55 | 1,45% | - |
| 20.08.2025 | 17,00 | 17,55 | 16,65 | 17,30 | 1,76% | - |
| 19.08.2025 | 17,05 | 17,35 | 16,80 | 17,00 | -1,16% | - |
| 18.08.2025 | 17,20 | 17,55 | 17,10 | 17,20 | 0,00% | - |
| 15.08.2025 | 17,15 | 17,40 | 16,75 | 17,20 | 0,00% | - |
| 14.08.2025 | 17,75 | 18,00 | 16,85 | 17,20 | -2,82% | - |
| 13.08.2025 | 17,05 | 18,75 | 17,05 | 17,70 | 2,91% | - |
| 12.08.2025 | 17,20 | 17,80 | 16,80 | 17,20 | 0,00% | - |
| 11.08.2025 | 18,05 | 18,45 | 17,15 | 17,20 | -4,71% | - |
| 08.08.2025 | 17,50 | 18,20 | 16,55 | 18,05 | 3,44% | 350,00 |
| 07.08.2025 | 19,35 | 19,90 | 17,40 | 17,45 | -10,05% | - |
| 06.08.2025 | 20,40 | 20,70 | 19,25 | 19,40 | -5,37% | - |
| 05.08.2025 | 20,90 | 21,40 | 20,30 | 20,50 | -2,84% | - |
| 04.08.2025 | 21,40 | 21,70 | 20,90 | 21,10 | -0,47% | - |
| 01.08.2025 | 21,50 | 21,50 | 20,60 | 21,20 | -2,30% | - |
| 31.07.2025 | 21,90 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 30.07.2025 | 22,70 | 23,10 | 20,50 | 21,70 | -3,98% | - |
| 29.07.2025 | 23,00 | 23,60 | 22,50 | 22,60 | -1,31% | - |
| 28.07.2025 | 23,10 | 23,70 | 22,90 | 22,90 | -0,43% | - |
| 25.07.2025 | 22,90 | 23,70 | 22,70 | 23,00 | 1,32% | - |
| 24.07.2025 | 23,00 | 24,40 | 22,10 | 22,70 | -1,73% | - |
| 23.07.2025 | 22,30 | 23,30 | 22,20 | 23,10 | 3,13% | - |
| 22.07.2025 | 22,40 | 22,60 | 21,80 | 22,40 | -0,44% | - |
| 21.07.2025 | 22,30 | 23,40 | 22,20 | 22,50 | 0,45% | - |
| 18.07.2025 | 23,00 | 23,20 | 22,20 | 22,40 | -3,03% | - |
| 17.07.2025 | 23,00 | 23,70 | 22,90 | 23,10 | 0,87% | 1,00 |
| 16.07.2025 | 22,90 | 23,60 | 22,70 | 22,90 | 0,00% | - |
| 15.07.2025 | 23,20 | 23,30 | 22,50 | 22,90 | -0,43% | - |
| 14.07.2025 | 22,40 | 23,30 | 22,30 | 23,00 | 2,22% | - |
| 11.07.2025 | 22,20 | 22,90 | 21,80 | 22,50 | 1,35% | - |
| 10.07.2025 | 22,00 | 22,40 | 21,80 | 22,20 | 0,91% | - |
| 09.07.2025 | 20,70 | 22,50 | 20,40 | 22,00 | 6,28% | - |
| 08.07.2025 | 20,10 | 21,10 | 19,85 | 20,70 | 3,24% | - |
| 07.07.2025 | 20,10 | 20,50 | 19,60 | 20,05 | -1,23% | - |
| 03.07.2025 | 20,20 | 20,50 | 20,00 | 20,30 | -0,49% | - |
| 02.07.2025 | 19,25 | 20,90 | 19,10 | 20,40 | 6,25% | - |
| 01.07.2025 | 18,85 | 19,70 | 18,60 | 19,20 | 2,13% | - |
| 30.06.2025 | 19,30 | 19,55 | 18,70 | 18,80 | -1,83% | - |
| 27.06.2025 | 20,00 | 20,30 | 18,95 | 19,15 | -3,77% | - |
| 26.06.2025 | 19,90 | 20,40 | 19,55 | 19,90 | 0,00% | - |
| 25.06.2025 | 20,10 | 20,30 | 19,45 | 19,90 | -0,75% | - |
| 24.06.2025 | 19,80 | 20,60 | 19,75 | 20,05 | 2,04% | - |
| 23.06.2025 | 20,10 | 20,60 | 19,35 | 19,65 | -2,24% | - |
| 20.06.2025 | 20,20 | 21,20 | 19,50 | 20,10 | -0,25% | - |
| 19.06.2025 | 20,30 | 20,50 | 20,15 | 20,15 | -0,74% | - |
| 18.06.2025 | 20,70 | 20,90 | 20,15 | 20,30 | -1,93% | - |
| 17.06.2025 | 20,60 | 21,00 | 20,40 | 20,70 | 0,00% | - |
| 16.06.2025 | 20,20 | 20,70 | 19,55 | 20,70 | 2,99% | - |