22,500€
3,69%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.05.2024 | 24,30 | 24,50 | 21,50 | 21,60 | -11,11% | - |
| 09.05.2024 | 23,90 | 24,70 | 23,60 | 24,30 | 1,67% | - |
| 08.05.2024 | 23,90 | 25,00 | 23,50 | 23,90 | 0,00% | - |
| 07.05.2024 | 23,90 | 24,30 | 23,40 | 23,90 | 0,00% | - |
| 06.05.2024 | 24,90 | 24,90 | 23,50 | 23,90 | -3,24% | 10,00 |
| 03.05.2024 | 24,50 | 25,00 | 23,90 | 24,70 | 0,82% | - |
| 02.05.2024 | 22,90 | 24,90 | 22,90 | 24,50 | 6,99% | 15,00 |
| 30.04.2024 | 19,95 | 22,90 | 19,60 | 22,90 | 15,66% | - |
| 29.04.2024 | 19,55 | 21,10 | 19,55 | 19,80 | 1,02% | - |
| 26.04.2024 | 17,50 | 20,10 | 17,45 | 19,60 | 11,68% | - |
| 25.04.2024 | 18,00 | 18,30 | 17,35 | 17,55 | -2,50% | - |
| 24.04.2024 | 17,90 | 18,00 | 17,50 | 18,00 | 0,00% | - |
| 23.04.2024 | 18,45 | 19,15 | 17,90 | 18,00 | -2,44% | 15,00 |
| 22.04.2024 | 18,65 | 19,25 | 18,40 | 18,45 | -1,07% | - |
| 19.04.2024 | 18,65 | 19,35 | 17,95 | 18,65 | 0,00% | - |
| 18.04.2024 | 20,15 | 20,50 | 18,60 | 18,65 | -7,44% | - |
| 17.04.2024 | 20,15 | 20,20 | 19,55 | 20,15 | 0,00% | - |
| 16.04.2024 | 20,00 | 20,90 | 19,80 | 20,15 | 0,75% | - |
| 15.04.2024 | 21,20 | 22,10 | 19,85 | 20,00 | -6,10% | - |
| 12.04.2024 | 23,10 | 23,60 | 21,10 | 21,30 | -7,79% | - |
| 11.04.2024 | 20,60 | 23,60 | 20,60 | 23,10 | 11,59% | 25,00 |
| 10.04.2024 | 19,80 | 20,90 | 18,80 | 20,70 | 4,02% | - |
| 09.04.2024 | 19,05 | 20,20 | 18,80 | 19,90 | 4,46% | - |
| 08.04.2024 | 19,45 | 19,70 | 19,05 | 19,05 | -2,06% | - |
| 05.04.2024 | 19,65 | 19,85 | 19,35 | 19,45 | -1,02% | - |
| 04.04.2024 | 19,15 | 20,30 | 19,00 | 19,65 | 2,88% | - |
| 03.04.2024 | 19,35 | 19,45 | 18,85 | 19,10 | -1,29% | - |
| 02.04.2024 | 20,90 | 20,90 | 19,00 | 19,35 | -7,42% | - |
| 28.03.2024 | 19,95 | 21,10 | 19,30 | 20,90 | 6,09% | - |
| 27.03.2024 | 19,95 | 20,20 | 19,45 | 19,70 | -1,25% | - |
| 26.03.2024 | 19,45 | 20,10 | 18,70 | 19,95 | 2,57% | - |
| 25.03.2024 | 19,95 | 20,50 | 19,40 | 19,45 | -2,75% | - |
| 22.03.2024 | 22,50 | 23,10 | 19,95 | 20,00 | -11,11% | - |
| 21.03.2024 | 21,90 | 22,70 | 21,90 | 22,50 | 2,74% | - |
| 20.03.2024 | 21,40 | 22,10 | 21,00 | 21,90 | 1,86% | - |
| 19.03.2024 | 21,30 | 21,60 | 20,90 | 21,50 | 0,94% | - |
| 18.03.2024 | 21,50 | 21,90 | 20,70 | 21,30 | -0,93% | - |
| 15.03.2024 | 21,70 | 22,40 | 21,50 | 21,50 | -0,46% | - |
| 14.03.2024 | 22,50 | 22,80 | 21,30 | 21,60 | -4,00% | - |
| 13.03.2024 | 23,90 | 24,00 | 22,50 | 22,50 | -6,25% | - |
| 12.03.2024 | 21,30 | 24,10 | 21,30 | 24,00 | 12,15% | 10,00 |
| 11.03.2024 | 22,70 | 22,70 | 21,30 | 21,40 | -5,73% | - |
| 08.03.2024 | 22,30 | 23,10 | 22,20 | 22,70 | 0,89% | - |
| 07.03.2024 | 23,40 | 23,60 | 22,50 | 22,50 | -3,43% | - |
| 06.03.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 05.03.2024 | 24,10 | 24,10 | 22,70 | 23,30 | -3,32% | - |
| 04.03.2024 | 23,50 | 24,80 | 23,10 | 24,10 | 2,55% | - |
| 01.03.2024 | 23,70 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 29.02.2024 | 23,90 | 24,40 | 23,40 | 23,70 | 0,00% | - |
| 28.02.2024 | 24,50 | 25,10 | 23,60 | 23,70 | -2,47% | - |
| 27.02.2024 | 24,30 | 24,80 | 24,10 | 24,30 | 0,00% | - |
| 26.02.2024 | 23,90 | 25,30 | 23,80 | 24,30 | 1,67% | - |
| 23.02.2024 | 23,30 | 24,10 | 23,20 | 23,90 | 2,58% | - |
| 22.02.2024 | 23,50 | 23,90 | 23,00 | 23,30 | -0,85% | - |
| 21.02.2024 | 22,10 | 23,80 | 22,00 | 23,50 | 6,33% | - |
| 20.02.2024 | 22,40 | 22,70 | 21,70 | 22,10 | -1,34% | - |
| 19.02.2024 | 22,30 | 22,50 | 22,30 | 22,40 | 0,45% | - |
| 16.02.2024 | 21,10 | 23,20 | 21,10 | 22,30 | 5,69% | 350,00 |
| 15.02.2024 | 20,80 | 21,20 | 20,45 | 21,10 | 1,93% | - |
| 14.02.2024 | 20,60 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 13.02.2024 | 21,40 | 21,50 | 20,30 | 20,50 | -4,65% | - |
| 12.02.2024 | 21,40 | 21,80 | 20,80 | 21,50 | 0,94% | - |
| 09.02.2024 | 21,50 | 21,80 | 21,30 | 21,30 | -0,93% | - |
| 08.02.2024 | 21,80 | 22,30 | 21,50 | 21,50 | -0,92% | - |
| 07.02.2024 | 22,30 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 06.02.2024 | 22,40 | 23,00 | 21,90 | 22,30 | 0,00% | - |
| 05.02.2024 | 22,30 | 22,70 | 22,00 | 22,30 | 0,00% | - |
| 02.02.2024 | 22,30 | 22,50 | 22,00 | 22,30 | 0,00% | - |
| 01.02.2024 | 21,80 | 22,30 | 21,30 | 22,30 | 2,76% | - |
| 31.01.2024 | 22,10 | 22,60 | 21,70 | 21,70 | -1,81% | - |