44,800€
-3,24%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,70 | 44,80 | 44,70 | 44,80 | -3,24% | - |
| 13.02.2026 | 46,40 | 48,50 | 45,30 | 46,30 | 3,58% | - |
| 12.02.2026 | 46,60 | 47,10 | 43,90 | 44,70 | 2,76% | - |
| 11.02.2026 | 42,20 | 43,60 | 40,00 | 43,50 | 1,87% | - |
| 10.02.2026 | 41,90 | 42,80 | 41,90 | 42,70 | 1,67% | - |
| 09.02.2026 | 42,00 | 42,10 | 42,00 | 42,00 | -0,47% | - |
| 06.02.2026 | 40,70 | 43,20 | 40,60 | 42,20 | 2,93% | - |
| 05.02.2026 | 41,00 | 41,90 | 40,80 | 41,00 | -4,43% | - |
| 04.02.2026 | 43,40 | 43,60 | 42,80 | 42,90 | 0,94% | - |
| 03.02.2026 | 43,30 | 44,10 | 41,80 | 42,50 | 7,32% | - |
| 02.02.2026 | 40,00 | 40,00 | 39,60 | 39,60 | -0,25% | - |
| 30.01.2026 | 40,00 | 40,80 | 37,80 | 39,70 | 0,25% | - |
| 29.01.2026 | 39,70 | 39,70 | 39,60 | 39,60 | -4,35% | - |
| 28.01.2026 | 41,40 | 41,50 | 41,40 | 41,40 | 0,49% | - |
| 27.01.2026 | 39,70 | 41,50 | 39,20 | 41,20 | 3,00% | - |
| 26.01.2026 | 40,20 | 40,60 | 39,30 | 40,00 | -0,99% | - |
| 23.01.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 0,75% | - |
| 22.01.2026 | 39,90 | 40,20 | 39,70 | 40,10 | 1,26% | - |
| 21.01.2026 | 39,30 | 39,60 | 39,30 | 39,60 | 2,86% | - |
| 20.01.2026 | 38,80 | 38,80 | 38,50 | 38,50 | -3,51% | - |
| 16.01.2026 | 40,30 | 41,10 | 39,30 | 39,90 | -4,32% | - |
| 15.01.2026 | 43,20 | 43,60 | 41,40 | 41,70 | 1,21% | 25,00 |
| 14.01.2026 | 41,30 | 41,30 | 41,20 | 41,20 | 0,49% | - |
| 13.01.2026 | 42,00 | 42,80 | 40,00 | 41,00 | 7,33% | - |
| 12.01.2026 | 38,40 | 38,40 | 38,10 | 38,20 | -2,30% | - |
| 09.01.2026 | 37,60 | 39,20 | 36,80 | 39,10 | 4,55% | - |
| 08.01.2026 | 37,60 | 39,00 | 37,30 | 37,40 | -3,86% | - |
| 07.01.2026 | 37,60 | 40,50 | 37,30 | 38,90 | 6,28% | - |
| 06.01.2026 | 36,40 | 37,00 | 35,60 | 36,60 | -4,69% | - |
| 05.01.2026 | 38,30 | 38,50 | 38,30 | 38,40 | -7,47% | - |
| 02.01.2026 | 43,20 | 43,20 | 41,20 | 41,50 | -4,60% | - |
| 29.12.2025 | 42,60 | 44,30 | 42,00 | 43,50 | 1,87% | 53,00 |
| 23.12.2025 | 42,80 | 43,40 | 42,00 | 42,70 | -1,16% | - |
| 22.12.2025 | 41,90 | 43,70 | 40,90 | 43,20 | 3,10% | - |
| 19.12.2025 | 40,60 | 42,50 | 40,20 | 41,90 | 8,27% | - |
| 18.12.2025 | 38,80 | 39,10 | 38,60 | 38,70 | 0,78% | - |
| 17.12.2025 | 38,40 | 38,80 | 38,00 | 38,40 | 0,00% | - |
| 16.12.2025 | 38,60 | 39,30 | 37,40 | 38,40 | -0,78% | - |
| 15.12.2025 | 38,20 | 38,80 | 38,20 | 38,70 | 1,04% | - |
| 12.12.2025 | 39,00 | 39,50 | 37,90 | 38,30 | -5,20% | - |
| 11.12.2025 | 38,50 | 40,50 | 37,80 | 40,40 | 6,60% | - |
| 10.12.2025 | 37,60 | 38,20 | 37,20 | 37,90 | 2,16% | - |
| 09.12.2025 | 38,20 | 38,80 | 37,00 | 37,10 | -1,59% | - |
| 08.12.2025 | 38,10 | 38,10 | 37,70 | 37,70 | -0,79% | - |
| 05.12.2025 | 37,30 | 38,30 | 36,80 | 38,00 | 0,26% | - |
| 04.12.2025 | 37,60 | 38,00 | 36,60 | 37,90 | 1,61% | - |
| 03.12.2025 | 34,60 | 37,90 | 34,60 | 37,30 | 5,07% | - |
| 02.12.2025 | 35,60 | 35,60 | 35,50 | 35,50 | 1,14% | - |
| 01.12.2025 | 35,90 | 36,10 | 34,50 | 35,10 | -2,23% | 80,00 |
| 28.11.2025 | 36,50 | 37,10 | 35,80 | 35,90 | -1,37% | - |
| 27.11.2025 | 36,30 | 36,80 | 36,30 | 36,40 | -0,27% | - |
| 26.11.2025 | 35,80 | 36,70 | 35,70 | 36,50 | 2,53% | 20,00 |
| 25.11.2025 | 36,40 | 36,50 | 34,70 | 35,60 | -0,56% | - |
| 24.11.2025 | 34,40 | 37,50 | 34,40 | 35,80 | 15,11% | - |
| 21.11.2025 | 32,70 | 32,70 | 31,10 | 31,10 | -3,72% | - |
| 20.11.2025 | 32,00 | 32,30 | 32,00 | 32,30 | 1,25% | - |
| 18.11.2025 | 30,00 | 32,50 | 29,40 | 31,90 | 7,05% | - |
| 17.11.2025 | 29,10 | 30,10 | 28,60 | 29,80 | 4,20% | - |
| 14.11.2025 | 28,60 | 28,60 | 28,50 | 28,60 | -1,04% | - |
| 13.11.2025 | 28,50 | 29,20 | 28,20 | 28,90 | 0,00% | - |
| 12.11.2025 | 29,00 | 29,70 | 28,60 | 28,90 | -1,70% | - |
| 11.11.2025 | 29,30 | 29,80 | 27,90 | 29,40 | -0,34% | - |
| 10.11.2025 | 34,30 | 34,90 | 28,70 | 29,50 | -10,06% | 50,00 |
| 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% | - |