56,230€
-1,76%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 57,31 | 57,72 | 56,12 | 56,20 | -1,82% | - |
| 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% | - |
| 03.06.2026 | 44,04 | 45,05 | 43,27 | 44,14 | -0,80% | - |
| 02.06.2026 | 45,67 | 45,79 | 43,43 | 44,50 | -1,12% | - |
| 01.06.2026 | 47,75 | 48,12 | 45,00 | 45,00 | -4,93% | - |
| 29.05.2026 | 48,92 | 49,83 | 47,07 | 47,34 | -4,03% | - |
| 28.05.2026 | 49,60 | 50,44 | 49,16 | 49,33 | -0,82% | - |
| 27.05.2026 | 49,66 | 51,04 | 49,12 | 49,74 | -0,06% | - |
| 26.05.2026 | 51,78 | 52,47 | 49,72 | 49,77 | -3,84% | - |
| 25.05.2026 | 51,48 | 51,81 | 51,48 | 51,75 | 0,37% | - |
| 22.05.2026 | 51,97 | 53,17 | 50,91 | 51,56 | -0,83% | - |
| 21.05.2026 | 51,59 | 52,68 | 50,89 | 51,99 | 0,48% | - |
| 20.05.2026 | 51,50 | 51,80 | 51,45 | 51,74 | 0,25% | - |
| 19.05.2026 | 50,36 | 52,32 | 49,61 | 51,61 | 2,28% | - |
| 18.05.2026 | 54,31 | 55,25 | 50,08 | 50,46 | -6,90% | 256,00 |
| 15.05.2026 | 53,29 | 55,32 | 51,20 | 54,20 | 1,14% | - |
| 14.05.2026 | 53,51 | 54,31 | 51,28 | 53,59 | -1,45% | - |
| 13.05.2026 | 54,79 | 56,47 | 49,66 | 54,38 | -2,28% | - |
| 12.05.2026 | 57,66 | 58,36 | 53,53 | 55,65 | -2,71% | - |
| 11.05.2026 | 58,83 | 60,52 | 56,80 | 57,20 | -2,04% | - |
| 08.05.2026 | 57,17 | 59,02 | 56,31 | 58,39 | 3,90% | - |
| 07.05.2026 | 57,32 | 58,18 | 52,93 | 56,20 | -3,59% | - |
| 06.05.2026 | 59,28 | 61,95 | 57,37 | 58,29 | -2,03% | - |
| 05.05.2026 | 59,74 | 61,83 | 58,60 | 59,50 | 0,44% | - |
| 04.05.2026 | 56,96 | 59,71 | 56,26 | 59,24 | 6,30% | 22,00 |
| 30.04.2026 | 53,43 | 55,79 | 52,81 | 55,73 | 4,64% | - |
| 29.04.2026 | 56,44 | 57,42 | 53,23 | 53,26 | -5,38% | - |
| 28.04.2026 | 56,82 | 61,10 | 56,00 | 56,29 | -1,49% | - |
| 27.04.2026 | 50,34 | 59,69 | 50,04 | 57,14 | 28,48% | - |
| 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 | -0,44% | - |
| 25.03.2026 | 54,75 | 57,00 | 54,75 | 56,50 | 4,15% | 1,00 |
| 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 | 0,00% | - |
| 19.03.2026 | 56,75 | 57,25 | 54,75 | 55,75 | -1,33% | 20,00 |
| 18.03.2026 | 57,75 | 58,50 | 56,25 | 56,50 | -2,59% | - |
| 17.03.2026 | 56,25 | 59,25 | 55,00 | 58,00 | 0,43% | - |
| 16.03.2026 | 56,75 | 57,75 | 56,75 | 57,75 | 1,76% | - |
| 13.03.2026 | 55,25 | 57,50 | 55,25 | 56,75 | 1,79% | 29,00 |
| 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% | - |