50,320€
14,10%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 43,94 | 45,36 | 42,87 | 44,48 | 0,85% | 500,00 |
| 23.04.2026 | 45,77 | 46,44 | 43,77 | 44,10 | -2,69% | - |
| 22.04.2026 | 43,26 | 46,86 | 43,21 | 45,32 | 1,29% | 370,00 |
| 21.04.2026 | 43,23 | 46,37 | 42,76 | 44,75 | 4,07% | - |
| 20.04.2026 | 57,00 | 57,00 | 41,37 | 43,00 | -24,56% | 216,00 |
| 17.04.2026 | 56,75 | 58,28 | 54,50 | 56,99 | -0,09% | 88,00 |
| 16.04.2026 | 57,38 | 58,24 | 56,17 | 57,04 | -1,30% | 1,00 |
| 15.04.2026 | 59,53 | 60,82 | 57,08 | 57,79 | -3,26% | - |
| 14.04.2026 | 58,41 | 60,24 | 56,07 | 59,74 | 0,64% | - |
| 13.04.2026 | 59,94 | 62,34 | 59,12 | 59,36 | 2,33% | - |
| 10.04.2026 | 58,57 | 58,94 | 56,91 | 58,01 | -1,49% | - |
| 09.04.2026 | 56,20 | 58,89 | 54,47 | 58,89 | 8,13% | - |
| 08.04.2026 | 53,63 | 54,52 | 53,26 | 54,46 | 1,60% | - |
| 07.04.2026 | 50,03 | 54,81 | 50,03 | 53,60 | 10,29% | - |
| 02.04.2026 | 48,90 | 49,20 | 48,50 | 48,60 | 0,41% | - |
| 01.04.2026 | 48,00 | 49,00 | 46,90 | 48,40 | -0,41% | - |
| 31.03.2026 | 48,30 | 52,00 | 47,80 | 48,60 | 1,25% | - |
| 30.03.2026 | 49,90 | 51,25 | 47,70 | 48,00 | -13,90% | - |
| 27.03.2026 | 56,25 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 26.03.2026 | 56,25 | 56,50 | 55,25 | 56,25 | 3,69% | - |
| 24.03.2026 | 53,75 | 54,25 | 53,75 | 54,25 | -0,46% | - |
| 23.03.2026 | 53,75 | 56,00 | 53,25 | 54,50 | -2,24% | - |
| 20.03.2026 | 55,75 | 56,25 | 55,25 | 55,75 | -1,33% | - |
| 18.03.2026 | 57,75 | 58,50 | 56,25 | 56,50 | -2,16% | - |
| 16.03.2026 | 56,75 | 57,75 | 56,75 | 57,75 | 3,59% | - |
| 12.03.2026 | 55,75 | 55,75 | 55,75 | 55,75 | -0,89% | 23,00 |
| 11.03.2026 | 53,25 | 57,50 | 52,75 | 56,25 | 8,17% | 216,00 |
| 10.03.2026 | 51,25 | 52,00 | 51,25 | 52,00 | 5,26% | 85,00 |
| 09.03.2026 | 47,50 | 50,05 | 46,40 | 49,40 | 0,00% | - |
| 06.03.2026 | 49,30 | 49,50 | 49,30 | 49,40 | -0,60% | - |
| 05.03.2026 | 51,75 | 54,25 | 48,00 | 49,70 | 6,42% | 288,00 |
| 04.03.2026 | 45,60 | 47,70 | 45,60 | 46,70 | 0,00% | - |
| 03.03.2026 | 47,00 | 47,00 | 46,70 | 46,70 | 0,65% | - |
| 02.03.2026 | 46,20 | 46,60 | 46,20 | 46,40 | 0,65% | - |
| 27.02.2026 | 47,30 | 48,20 | 45,50 | 46,10 | -0,65% | - |
| 26.02.2026 | 46,60 | 47,00 | 45,90 | 46,40 | -2,11% | - |
| 25.02.2026 | 47,10 | 48,10 | 46,80 | 47,40 | -0,42% | - |
| 24.02.2026 | 46,10 | 49,00 | 46,00 | 47,60 | 3,03% | - |
| 23.02.2026 | 46,50 | 47,60 | 45,50 | 46,20 | -0,86% | - |
| 20.02.2026 | 47,30 | 47,50 | 45,40 | 46,60 | 0,22% | - |
| 19.02.2026 | 46,60 | 46,60 | 46,50 | 46,50 | -0,64% | - |
| 18.02.2026 | 45,30 | 47,50 | 45,20 | 46,80 | 1,96% | - |
| 17.02.2026 | 44,90 | 46,00 | 44,50 | 45,90 | 2,46% | - |
| 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% | - |