51,440€
-1,02%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 46,40 | 48,50 | 44,30 | 44,80 | -3,45% | - |
| 12.02.2026 | 46,70 | 47,20 | 43,90 | 46,40 | -0,22% | 637,00 |
| 11.02.2026 | 42,20 | 46,70 | 39,90 | 46,50 | 9,93% | 600,00 |
| 10.02.2026 | 42,00 | 43,20 | 41,40 | 42,30 | 0,71% | - |
| 09.02.2026 | 41,80 | 42,40 | 40,40 | 42,00 | -0,24% | 150,00 |
| 06.02.2026 | 40,80 | 43,10 | 40,60 | 42,10 | 3,44% | 5.500,00 |
| 05.02.2026 | 41,10 | 41,70 | 39,70 | 40,70 | -0,49% | 853,00 |
| 04.02.2026 | 43,20 | 43,60 | 40,80 | 40,90 | -5,54% | - |
| 03.02.2026 | 42,60 | 44,10 | 41,80 | 43,30 | 0,70% | 275,00 |
| 02.02.2026 | 39,60 | 43,10 | 39,60 | 43,00 | 7,23% | 150,00 |
| 30.01.2026 | 40,30 | 40,40 | 37,80 | 40,10 | 0,00% | 25,00 |
| 29.01.2026 | 39,80 | 40,50 | 39,20 | 40,10 | 1,01% | 125,00 |
| 28.01.2026 | 41,30 | 42,00 | 39,60 | 39,70 | -3,64% | - |
| 27.01.2026 | 39,60 | 41,70 | 39,00 | 41,20 | 4,30% | 5.600,00 |
| 26.01.2026 | 40,10 | 41,20 | 38,80 | 39,50 | -1,50% | 1.632,00 |
| 23.01.2026 | 40,20 | 41,00 | 39,60 | 40,10 | -0,25% | - |
| 22.01.2026 | 39,60 | 41,00 | 39,60 | 40,20 | 0,50% | - |
| 21.01.2026 | 39,40 | 40,00 | 38,00 | 40,00 | 1,27% | - |
| 20.01.2026 | 38,80 | 40,10 | 38,00 | 39,50 | 0,51% | - |
| 19.01.2026 | 39,20 | 39,40 | 39,10 | 39,30 | 0,00% | - |
| 16.01.2026 | 40,00 | 41,10 | 39,00 | 39,30 | -1,26% | - |
| 15.01.2026 | 43,20 | 43,60 | 39,20 | 39,80 | -7,66% | - |
| 14.01.2026 | 41,40 | 43,30 | 40,30 | 43,10 | 4,61% | 450,00 |
| 13.01.2026 | 42,00 | 42,80 | 40,00 | 41,20 | -2,14% | - |
| 12.01.2026 | 38,30 | 42,70 | 38,10 | 42,10 | 9,92% | 164,00 |
| 09.01.2026 | 37,60 | 39,80 | 37,00 | 38,30 | 2,13% | - |
| 08.01.2026 | 38,70 | 39,20 | 37,20 | 37,50 | -2,85% | 354,00 |
| 07.01.2026 | 37,60 | 40,50 | 37,20 | 38,60 | 2,39% | 340,00 |
| 06.01.2026 | 36,70 | 37,70 | 36,20 | 37,70 | 2,45% | 22,00 |
| 05.01.2026 | 38,60 | 38,70 | 36,60 | 36,80 | -4,42% | 710,00 |
| 02.01.2026 | 41,30 | 41,90 | 38,20 | 38,50 | -11,09% | 1.878,00 |
| 30.12.2025 | 42,80 | 43,60 | 42,80 | 43,30 | 0,00% | - |
| 29.12.2025 | 42,50 | 44,40 | 42,00 | 43,30 | 1,88% | 656,00 |
| 23.12.2025 | 42,80 | 43,50 | 42,00 | 42,50 | -0,47% | 4.262,00 |
| 22.12.2025 | 41,90 | 43,80 | 41,20 | 42,70 | 1,91% | 495,00 |
| 19.12.2025 | 40,60 | 42,60 | 40,50 | 41,90 | 3,20% | - |
| 18.12.2025 | 38,80 | 41,30 | 38,40 | 40,60 | 4,37% | - |
| 17.12.2025 | 38,50 | 39,30 | 37,80 | 38,90 | 1,30% | - |
| 16.12.2025 | 38,60 | 39,30 | 37,40 | 38,40 | -0,78% | 27,00 |
| 15.12.2025 | 38,00 | 39,40 | 37,50 | 38,70 | 1,04% | - |
| 12.12.2025 | 39,00 | 39,90 | 37,90 | 38,30 | -1,79% | - |
| 11.12.2025 | 38,30 | 40,70 | 37,70 | 39,00 | 1,30% | - |
| 10.12.2025 | 37,60 | 38,80 | 37,00 | 38,50 | 2,12% | - |
| 09.12.2025 | 37,80 | 38,70 | 36,90 | 37,70 | -1,31% | 420,00 |
| 08.12.2025 | 38,20 | 39,80 | 37,70 | 38,20 | 0,00% | 190,00 |
| 05.12.2025 | 37,20 | 38,40 | 36,70 | 38,20 | 2,96% | - |