40,430€
0,11%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 40,18 | 40,18 | 40,16 | 40,16 | -0,56% | 24,00 |
| 20.10.2026 | 43,82 | 46,12 | 39,46 | 40,39 | -8,25% | 434,00 |
| 19.10.2026 | 41,90 | 44,45 | 41,26 | 44,02 | 6,51% | 15,00 |
| 16.10.2026 | 43,42 | 43,76 | 41,30 | 41,33 | -4,79% | - |
| 15.10.2026 | 43,49 | 43,59 | 43,27 | 43,41 | 3,85% | - |
| 14.10.2026 | 40,65 | 42,46 | 40,45 | 41,80 | 2,75% | - |
| 13.10.2026 | 41,01 | 41,62 | 40,36 | 40,68 | -1,62% | 39,00 |
| 12.10.2026 | 40,82 | 41,88 | 40,76 | 41,35 | 1,00% | - |
| 09.10.2026 | 41,24 | 42,14 | 40,90 | 40,94 | -0,78% | 15,00 |
| 08.10.2026 | 40,70 | 41,66 | 39,94 | 41,26 | 1,18% | - |
| 07.10.2026 | 42,66 | 43,09 | 40,75 | 40,78 | -4,12% | - |
| 06.10.2026 | 43,95 | 44,50 | 42,14 | 42,53 | -3,12% | - |
| 05.10.2026 | 43,33 | 44,44 | 42,53 | 43,90 | 1,67% | 40,00 |
| 02.10.2026 | 43,28 | 44,37 | 42,88 | 43,18 | -0,02% | - |
| 01.10.2026 | 44,54 | 45,15 | 42,86 | 43,19 | -2,79% | - |
| 30.09.2026 | 44,36 | 45,79 | 43,63 | 44,43 | 0,05% | - |
| 29.09.2026 | 44,64 | 45,35 | 43,66 | 44,41 | -0,96% | - |
| 28.09.2026 | 44,50 | 45,28 | 44,13 | 44,84 | -0,07% | - |
| 25.09.2026 | 45,55 | 45,88 | 44,64 | 44,87 | -1,51% | 4.365,00 |
| 24.09.2026 | 44,68 | 45,84 | 44,23 | 45,56 | 1,94% | - |
| 23.09.2026 | 47,26 | 47,63 | 43,52 | 44,69 | -5,16% | - |
| 22.09.2026 | 49,92 | 50,51 | 44,42 | 47,12 | -3,13% | 5.077,00 |
| 21.09.2026 | 48,35 | 49,34 | 47,24 | 48,65 | 1,23% | 420,00 |
| 18.09.2026 | 48,05 | 48,72 | 46,78 | 48,06 | 0,25% | - |
| 17.09.2026 | 47,51 | 48,28 | 47,25 | 47,94 | 1,18% | - |
| 16.09.2026 | 47,42 | 47,82 | 46,51 | 47,38 | -0,12% | - |
| 15.09.2026 | 46,87 | 47,94 | 46,27 | 47,43 | 1,15% | 4.155,00 |
| 14.09.2026 | 46,57 | 48,23 | 46,13 | 46,89 | 0,89% | - |
| 11.09.2026 | 47,69 | 48,55 | 46,41 | 46,48 | -2,16% | - |
| 10.09.2026 | 47,89 | 48,60 | 46,64 | 47,50 | -0,66% | - |
| 09.09.2026 | 48,68 | 49,54 | 47,56 | 47,82 | -1,89% | - |
| 08.09.2026 | 48,93 | 50,04 | 47,54 | 48,74 | -0,85% | 4.810,00 |
| 07.09.2026 | 48,71 | 49,16 | 48,55 | 49,16 | 0,47% | - |
| 04.09.2026 | 49,18 | 50,27 | 48,29 | 48,93 | -0,96% | - |
| 03.09.2026 | 48,49 | 49,47 | 47,73 | 49,40 | 2,49% | - |
| 02.09.2026 | 47,73 | 49,60 | 47,16 | 48,20 | 1,01% | - |
| 01.09.2026 | 49,12 | 50,06 | 47,39 | 47,72 | -2,47% | - |
| 31.08.2026 | 48,54 | 49,32 | 47,58 | 48,93 | 0,88% | - |
| 28.08.2026 | 49,17 | 49,84 | 47,79 | 48,51 | -1,55% | - |
| 27.08.2026 | 49,91 | 50,41 | 49,09 | 49,27 | -0,95% | - |
| 26.08.2026 | 50,06 | 50,19 | 49,25 | 49,75 | -0,54% | 2.800,00 |
| 25.08.2026 | 50,30 | 50,85 | 48,72 | 50,02 | -0,05% | - |
| 24.08.2026 | 49,92 | 50,64 | 47,62 | 50,04 | 1,06% | - |
| 21.08.2026 | 48,65 | 50,07 | 48,34 | 49,52 | 1,89% | - |
| 20.08.2026 | 49,90 | 50,35 | 48,26 | 48,60 | -4,19% | - |
| 19.08.2026 | 51,11 | 51,60 | 50,16 | 50,72 | -14,53% | 375,00 |
| 05.05.2026 | 59,84 | 61,83 | 58,49 | 59,34 | -0,92% | 86,00 |
| 04.05.2026 | 56,94 | 59,91 | 56,68 | 59,89 | 6,98% | 108,00 |
| 30.04.2026 | 53,12 | 56,44 | 52,70 | 55,98 | 4,77% | 66,00 |
| 29.04.2026 | 56,58 | 57,00 | 52,13 | 53,43 | -5,40% | 650,00 |
| 28.04.2026 | 56,89 | 61,10 | 55,64 | 56,48 | -0,55% | 569,00 |
| 27.04.2026 | 50,37 | 59,85 | 50,12 | 56,79 | 12,75% | 314,00 |
| 24.04.2026 | 43,85 | 52,22 | 42,86 | 50,37 | 14,59% | 2.193,00 |
| 23.04.2026 | 45,49 | 46,44 | 43,77 | 43,96 | -3,90% | - |
| 22.04.2026 | 44,34 | 46,83 | 43,20 | 45,74 | 3,64% | 203,00 |
| 21.04.2026 | 43,34 | 46,37 | 42,93 | 44,14 | 2,02% | 550,00 |
| 20.04.2026 | 37,80 | 43,65 | 37,70 | 43,26 | -24,83% | 2.568,00 |
| 17.04.2026 | 56,93 | 58,20 | 55,51 | 57,55 | 1,46% | 1.900,00 |
| 16.04.2026 | 57,60 | 58,18 | 56,18 | 56,72 | -1,17% | 452,00 |
| 15.04.2026 | 59,54 | 59,99 | 57,08 | 57,39 | -3,69% | - |
| 14.04.2026 | 58,46 | 60,24 | 56,09 | 59,59 | 1,92% | 155,00 |
| 13.04.2026 | 59,54 | 62,30 | 58,20 | 58,47 | -2,40% | 3.958,00 |
| 10.04.2026 | 58,55 | 59,91 | 56,92 | 59,91 | 2,18% | 1.620,00 |
| 09.04.2026 | 56,10 | 59,10 | 55,04 | 58,63 | 4,21% | 805,00 |
| 08.04.2026 | 54,50 | 56,38 | 54,04 | 56,26 | 4,96% | 572,00 |
| 07.04.2026 | 54,38 | 54,42 | 52,73 | 53,60 | 7,63% | 919,00 |
| 02.04.2026 | 48,60 | 52,25 | 48,00 | 49,80 | 1,63% | 2.535,00 |
| 01.04.2026 | 48,00 | 49,80 | 46,90 | 49,00 | 2,08% | 1.352,00 |
| 31.03.2026 | 47,80 | 52,00 | 47,70 | 48,00 | -0,21% | 1.892,00 |
| 30.03.2026 | 50,05 | 51,75 | 47,60 | 48,10 | -3,41% | 15,00 |
| 27.03.2026 | 56,00 | 57,75 | 48,80 | 49,80 | -11,07% | 1.098,00 |
| 26.03.2026 | 56,75 | 58,00 | 55,25 | 56,00 | -0,44% | 246,00 |
| 25.03.2026 | 54,75 | 57,25 | 54,25 | 56,25 | 2,74% | 1.500,00 |
| 24.03.2026 | 54,00 | 55,50 | 52,50 | 54,75 | 1,86% | - |
| 23.03.2026 | 54,00 | 56,00 | 53,50 | 53,75 | 0,00% | 79,00 |
| 20.03.2026 | 56,25 | 56,75 | 53,00 | 53,75 | -4,02% | 4.240,00 |
| 19.03.2026 | 56,75 | 57,25 | 53,75 | 56,00 | -1,32% | - |
| 18.03.2026 | 58,25 | 58,75 | 56,00 | 56,75 | -1,73% | 350,00 |
| 17.03.2026 | 56,00 | 59,50 | 55,00 | 57,75 | 2,21% | 462,00 |
| 16.03.2026 | 56,75 | 58,25 | 55,50 | 56,50 | 0,00% | 677,00 |
| 13.03.2026 | 55,25 | 57,50 | 55,25 | 56,50 | 1,80% | 4.010,00 |
| 12.03.2026 | 56,25 | 56,75 | 53,50 | 55,50 | -0,45% | 9.602,00 |
| 11.03.2026 | 53,00 | 57,75 | 52,75 | 55,75 | 4,21% | 488,00 |
| 10.03.2026 | 52,00 | 53,75 | 51,25 | 53,50 | 4,39% | 2.550,00 |
| 09.03.2026 | 47,50 | 51,50 | 46,90 | 51,25 | 7,67% | 150,00 |
| 06.03.2026 | 49,50 | 50,15 | 47,20 | 47,60 | -3,64% | - |
| 05.03.2026 | 51,50 | 54,75 | 47,90 | 49,40 | -5,00% | - |
| 04.03.2026 | 45,50 | 54,00 | 45,50 | 52,00 | 8,79% | 6.206,00 |
| 03.03.2026 | 46,90 | 48,00 | 45,40 | 47,80 | 1,92% | 900,00 |
| 02.03.2026 | 46,50 | 47,70 | 45,60 | 46,90 | 0,64% | - |
| 27.02.2026 | 47,60 | 48,20 | 45,50 | 46,60 | -2,10% | - |
| 26.02.2026 | 46,40 | 47,80 | 45,70 | 47,60 | 1,93% | - |
| 25.02.2026 | 47,10 | 48,20 | 46,40 | 46,70 | -0,85% | - |
| 24.02.2026 | 46,30 | 49,00 | 46,00 | 47,10 | 1,95% | - |
| 23.02.2026 | 45,70 | 47,70 | 45,10 | 46,20 | 0,22% | - |
| 20.02.2026 | 47,30 | 47,50 | 45,40 | 46,10 | -2,12% | 5.100,00 |
| 19.02.2026 | 46,50 | 47,40 | 45,10 | 47,10 | 1,29% | 121,00 |
| 18.02.2026 | 45,40 | 47,60 | 45,10 | 46,50 | 2,65% | 143,00 |
| 17.02.2026 | 44,70 | 46,20 | 44,50 | 45,30 | 1,12% | 30,00 |
| 16.02.2026 | 44,90 | 44,90 | 44,60 | 44,80 | 0,00% | 1.274,00 |