39,585€
-4,33%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 40,43 | 40,43 | 39,59 | 39,60 | -4,29% | - |
| 20.10.2026 | 43,92 | 46,13 | 40,37 | 41,38 | -5,78% | - |
| 19.10.2026 | 41,47 | 44,45 | 41,33 | 43,92 | 5,82% | - |
| 16.10.2026 | 43,41 | 43,50 | 41,33 | 41,50 | -4,49% | - |
| 15.10.2026 | 41,81 | 43,56 | 41,51 | 43,45 | 3,91% | - |
| 14.10.2026 | 40,69 | 42,46 | 40,36 | 41,82 | 2,85% | - |
| 13.10.2026 | 41,23 | 41,75 | 40,33 | 40,66 | -1,39% | - |
| 12.10.2026 | 41,07 | 41,89 | 40,97 | 41,23 | 0,65% | - |
| 09.10.2026 | 41,23 | 42,13 | 40,93 | 40,97 | -0,87% | - |
| 08.10.2026 | 40,77 | 41,67 | 39,91 | 41,33 | 0,93% | 100,00 |
| 07.10.2026 | 42,58 | 42,98 | 40,73 | 40,95 | -3,66% | - |
| 06.10.2026 | 43,92 | 44,38 | 42,10 | 42,50 | -3,26% | - |
| 05.10.2026 | 43,13 | 44,43 | 42,46 | 43,93 | 1,90% | - |
| 02.10.2026 | 43,34 | 44,16 | 42,88 | 43,11 | -0,46% | - |
| 01.10.2026 | 44,36 | 45,23 | 42,85 | 43,31 | -2,44% | - |
| 30.09.2026 | 44,40 | 45,80 | 43,64 | 44,40 | 0,96% | - |
| 29.09.2026 | 44,67 | 45,21 | 43,66 | 43,98 | -1,89% | 11,00 |
| 28.09.2026 | 44,77 | 45,40 | 44,38 | 44,82 | 0,18% | - |
| 25.09.2026 | 45,43 | 45,81 | 44,61 | 44,74 | -1,14% | - |
| 24.09.2026 | 44,60 | 45,74 | 44,25 | 45,26 | 0,44% | - |
| 23.09.2026 | 47,10 | 47,52 | 43,53 | 45,06 | -4,19% | - |
| 22.09.2026 | 50,00 | 50,41 | 44,39 | 47,03 | -0,97% | 1,00 |
| 21.09.2026 | 48,27 | 49,09 | 47,27 | 47,49 | -0,09% | - |
| 18.09.2026 | 47,98 | 48,68 | 46,79 | 47,53 | -0,87% | - |
| 17.09.2026 | 47,37 | 48,27 | 47,16 | 47,95 | 1,73% | - |
| 16.09.2026 | 47,38 | 47,71 | 46,47 | 47,13 | -0,33% | - |
| 15.09.2026 | 46,80 | 47,92 | 46,22 | 47,29 | -0,06% | - |
| 14.09.2026 | 46,44 | 48,24 | 45,97 | 47,32 | 0,11% | - |
| 11.09.2026 | 47,48 | 48,54 | 46,51 | 47,27 | 0,15% | - |
| 10.09.2026 | 47,80 | 48,35 | 46,64 | 47,20 | -2,16% | - |
| 09.09.2026 | 48,57 | 49,54 | 47,56 | 48,24 | -1,49% | - |
| 08.09.2026 | 49,05 | 50,04 | 47,54 | 48,97 | -0,16% | - |
| 07.09.2026 | 48,91 | 49,06 | 48,45 | 49,05 | 1,03% | - |
| 04.09.2026 | 49,42 | 50,32 | 48,39 | 48,55 | -0,26% | - |
| 03.09.2026 | 48,19 | 48,98 | 47,74 | 48,67 | 1,54% | - |
| 02.09.2026 | 47,69 | 49,60 | 47,24 | 47,93 | 0,56% | - |
| 01.09.2026 | 49,15 | 49,76 | 47,60 | 47,67 | -2,27% | 1,00 |
| 31.08.2026 | 48,58 | 48,91 | 47,66 | 48,77 | 1,60% | - |
| 28.08.2026 | 49,17 | 49,68 | 47,90 | 48,00 | -2,71% | - |
| 27.08.2026 | 49,77 | 50,20 | 49,20 | 49,34 | -0,95% | - |
| 26.08.2026 | 50,00 | 50,18 | 49,25 | 49,81 | 1,13% | - |
| 25.08.2026 | 50,11 | 50,68 | 48,73 | 49,26 | -1,47% | - |
| 24.08.2026 | 49,44 | 50,63 | 47,62 | 49,99 | 0,37% | - |
| 21.08.2026 | 48,54 | 50,09 | 48,34 | 49,81 | 1,64% | - |
| 20.08.2026 | 50,74 | 50,77 | 48,24 | 49,00 | -3,52% | - |
| 19.08.2026 | 50,92 | 51,61 | 50,17 | 50,79 | 0,40% | - |
| 18.08.2026 | 51,55 | 52,67 | 50,30 | 50,59 | -1,90% | - |
| 17.08.2026 | 50,54 | 51,67 | 49,57 | 51,57 | 3,14% | - |
| 14.08.2026 | 48,59 | 50,21 | 47,93 | 50,00 | 2,49% | - |
| 13.08.2026 | 49,44 | 49,96 | 48,19 | 48,79 | -1,53% | - |
| 12.08.2026 | 49,14 | 50,60 | 49,14 | 49,55 | 0,11% | - |
| 11.08.2026 | 48,04 | 50,64 | 47,37 | 49,49 | 2,67% | - |
| 10.08.2026 | 48,97 | 50,59 | 47,92 | 48,21 | -1,03% | - |
| 07.08.2026 | 47,53 | 49,57 | 46,89 | 48,71 | 2,21% | - |
| 06.08.2026 | 47,56 | 48,55 | 46,81 | 47,65 | 1,03% | - |
| 05.08.2026 | 47,79 | 49,02 | 47,17 | 47,17 | -0,83% | - |
| 04.08.2026 | 46,72 | 47,91 | 46,47 | 47,56 | 1,78% | - |
| 03.08.2026 | 46,45 | 47,11 | 45,10 | 46,73 | 1,13% | - |
| 31.07.2026 | 47,72 | 47,88 | 45,38 | 46,21 | -3,13% | - |
| 30.07.2026 | 45,47 | 47,76 | 44,98 | 47,71 | 4,44% | - |
| 29.07.2026 | 45,69 | 46,92 | 44,41 | 45,68 | -1,36% | - |
| 28.07.2026 | 47,23 | 47,76 | 45,71 | 46,31 | -2,85% | - |
| 27.07.2026 | 47,63 | 49,38 | 47,26 | 47,67 | 0,76% | - |
| 24.07.2026 | 48,27 | 48,87 | 46,74 | 47,31 | -2,39% | - |
| 23.07.2026 | 46,10 | 49,22 | 45,28 | 48,47 | 4,16% | 3,00 |
| 22.07.2026 | 47,02 | 47,25 | 45,91 | 46,53 | 0,65% | - |
| 21.07.2026 | 44,13 | 46,23 | 43,70 | 46,23 | 2,96% | - |
| 20.07.2026 | 50,70 | 52,08 | 44,65 | 44,90 | -10,91% | 8,00 |
| 17.07.2026 | 46,91 | 51,18 | 46,61 | 50,40 | 5,85% | - |
| 16.07.2026 | 48,51 | 49,23 | 47,13 | 47,62 | -4,25% | - |
| 15.07.2026 | 54,73 | 54,88 | 48,13 | 49,73 | -9,81% | - |
| 14.07.2026 | 61,40 | 63,26 | 55,13 | 55,14 | -8,56% | 100,00 |
| 13.07.2026 | 58,22 | 61,38 | 55,90 | 60,30 | 3,55% | - |
| 10.07.2026 | 58,26 | 59,06 | 55,29 | 58,23 | 1,45% | - |
| 09.07.2026 | 57,31 | 57,72 | 56,12 | 57,40 | 0,28% | - |
| 08.07.2026 | 58,99 | 59,49 | 55,70 | 57,24 | -4,36% | - |
| 07.07.2026 | 54,46 | 60,14 | 53,44 | 59,85 | 9,22% | - |
| 06.07.2026 | 55,42 | 57,07 | 54,71 | 54,80 | -1,17% | - |
| 03.07.2026 | 55,47 | 55,52 | 55,26 | 55,45 | -1,96% | - |
| 02.07.2026 | 57,51 | 58,54 | 56,01 | 56,56 | -3,81% | - |
| 01.07.2026 | 59,10 | 59,67 | 57,67 | 58,80 | -1,64% | - |
| 30.06.2026 | 57,75 | 60,68 | 57,55 | 59,78 | 4,44% | - |
| 29.06.2026 | 55,47 | 57,41 | 54,69 | 57,24 | 4,61% | - |
| 26.06.2026 | 52,48 | 54,72 | 51,51 | 54,72 | 4,09% | - |
| 25.06.2026 | 51,49 | 54,14 | 51,41 | 52,57 | 1,39% | - |
| 24.06.2026 | 52,21 | 53,28 | 51,84 | 51,85 | -0,59% | - |
| 23.06.2026 | 52,53 | 54,61 | 51,68 | 52,16 | 1,36% | - |
| 22.06.2026 | 50,02 | 52,41 | 50,02 | 51,46 | 2,77% | - |
| 19.06.2026 | 50,18 | 50,22 | 49,99 | 50,08 | -0,78% | - |
| 18.06.2026 | 49,36 | 50,98 | 48,05 | 50,47 | 1,27% | - |
| 17.06.2026 | 49,61 | 51,67 | 49,28 | 49,84 | -1,02% | - |
| 16.06.2026 | 51,34 | 52,49 | 50,29 | 50,35 | -0,34% | - |
| 15.06.2026 | 48,51 | 50,71 | 47,94 | 50,52 | 4,16% | - |
| 12.06.2026 | 46,84 | 48,65 | 46,78 | 48,50 | 3,62% | - |
| 11.06.2026 | 45,10 | 47,69 | 45,04 | 46,81 | 3,62% | - |
| 10.06.2026 | 44,72 | 46,13 | 44,01 | 45,17 | 0,92% | - |
| 09.06.2026 | 44,55 | 45,84 | 43,87 | 44,76 | 1,13% | - |
| 08.06.2026 | 43,59 | 45,42 | 43,08 | 44,26 | 0,85% | - |
| 05.06.2026 | 44,50 | 45,00 | 43,84 | 43,89 | -1,64% | - |
| 04.06.2026 | 44,16 | 45,09 | 43,84 | 44,62 | 1,08% | - |