51,420€
-1,10%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | -0,77% | - |
| 19.01.2026 | 39,00 | 39,20 | 38,80 | 38,80 | -2,76% | - |
| 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 | -4,16% | - |
| 30.12.2025 | 43,20 | 43,50 | 43,20 | 43,30 | -0,46% | - |
| 29.12.2025 | 42,60 | 44,30 | 42,00 | 43,50 | 1,87% | 53,00 |