22,300€
4,21%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 21,20 | 22,40 | 21,20 | 22,20 | 3,74% | 35,00 |
| 22.11.2024 | 20,20 | 21,50 | 20,00 | 21,40 | 5,94% | - |
| 21.11.2024 | 19,30 | 20,60 | 19,15 | 20,20 | 4,66% | - |
| 20.11.2024 | 18,85 | 19,55 | 18,65 | 19,30 | 2,12% | 25,00 |
| 19.11.2024 | 17,85 | 18,95 | 17,60 | 18,90 | 6,18% | - |
| 18.11.2024 | 18,00 | 18,10 | 17,05 | 17,80 | -1,66% | - |
| 15.11.2024 | 19,15 | 19,75 | 17,95 | 18,10 | -5,97% | - |
| 14.11.2024 | 19,60 | 20,50 | 19,05 | 19,25 | -1,79% | - |
| 13.11.2024 | 20,20 | 20,80 | 19,45 | 19,60 | -2,97% | - |
| 12.11.2024 | 21,00 | 21,40 | 19,90 | 20,20 | -4,27% | 30,00 |
| 11.11.2024 | 19,80 | 21,50 | 19,70 | 21,10 | 6,57% | - |
| 08.11.2024 | 19,90 | 20,30 | 19,50 | 19,80 | -0,50% | - |
| 07.11.2024 | 20,70 | 21,00 | 19,90 | 19,90 | -2,93% | - |
| 06.11.2024 | 18,45 | 21,40 | 18,45 | 20,50 | 12,95% | - |
| 05.11.2024 | 18,30 | 18,80 | 17,40 | 18,15 | -0,82% | - |
| 04.11.2024 | 19,95 | 21,10 | 18,10 | 18,30 | -8,50% | - |
| 01.11.2024 | 19,90 | 20,60 | 19,55 | 20,00 | 0,50% | 10,00 |
| 31.10.2024 | 20,40 | 20,90 | 19,20 | 19,90 | -2,45% | - |
| 30.10.2024 | 28,50 | 28,60 | 19,30 | 20,40 | -28,42% | 567,00 |
| 29.10.2024 | 28,20 | 28,70 | 27,90 | 28,50 | 1,42% | - |
| 28.10.2024 | 29,80 | 30,20 | 27,90 | 28,10 | -5,39% | - |
| 25.10.2024 | 29,80 | 30,80 | 27,20 | 29,70 | 0,00% | - |
| 24.10.2024 | 32,20 | 32,70 | 29,70 | 29,70 | -7,76% | - |
| 23.10.2024 | 32,60 | 32,90 | 31,50 | 32,20 | -1,23% | 100,00 |
| 22.10.2024 | 32,60 | 33,60 | 32,20 | 32,60 | -0,61% | - |
| 21.10.2024 | 32,30 | 33,00 | 31,90 | 32,80 | 1,86% | - |
| 18.10.2024 | 32,60 | 33,10 | 32,00 | 32,20 | -0,92% | - |
| 17.10.2024 | 32,00 | 32,60 | 31,70 | 32,50 | 1,56% | - |
| 16.10.2024 | 30,60 | 32,40 | 30,30 | 32,00 | 4,58% | - |
| 15.10.2024 | 31,80 | 32,10 | 29,90 | 30,60 | -3,77% | - |
| 14.10.2024 | 30,40 | 32,80 | 29,40 | 31,80 | 4,61% | - |
| 11.10.2024 | 29,30 | 30,60 | 29,10 | 30,40 | 3,40% | - |
| 10.10.2024 | 28,70 | 29,60 | 28,30 | 29,40 | 2,44% | - |
| 09.10.2024 | 29,50 | 29,90 | 28,40 | 28,70 | -2,71% | - |
| 08.10.2024 | 30,10 | 30,60 | 29,40 | 29,50 | -2,32% | - |
| 07.10.2024 | 31,00 | 31,20 | 29,80 | 30,20 | -2,58% | - |
| 04.10.2024 | 31,80 | 32,60 | 30,40 | 31,00 | -2,21% | - |
| 03.10.2024 | 31,70 | 32,50 | 31,10 | 31,70 | 0,32% | - |
| 02.10.2024 | 31,40 | 32,50 | 31,20 | 31,60 | 0,64% | - |
| 01.10.2024 | 30,10 | 31,90 | 29,70 | 31,40 | 4,32% | - |
| 30.09.2024 | 28,50 | 31,80 | 28,00 | 30,10 | 5,24% | - |
| 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% | - |