26,900€
8,03%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,10 | 24,90 | 24,10 | 24,90 | 3,32% | - |
| 12.02.2026 | 23,90 | 24,10 | 23,60 | 24,10 | -0,82% | - |
| 11.02.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,83% | - |
| 10.02.2026 | 24,20 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 09.02.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 8,14% | - |
| 06.02.2026 | 22,00 | 22,10 | 22,00 | 22,10 | -3,49% | - |
| 05.02.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 3,62% | - |
| 03.02.2026 | 23,30 | 23,60 | 22,10 | 22,10 | 0,91% | - |
| 02.02.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -1,79% | - |
| 30.01.2026 | 22,40 | 22,40 | 22,10 | 22,30 | -4,29% | - |
| 29.01.2026 | 23,30 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 28.01.2026 | 22,00 | 24,90 | 21,70 | 23,30 | 17,97% | 362,00 |
| 27.01.2026 | 19,80 | 19,80 | 19,45 | 19,75 | -1,50% | - |
| 26.01.2026 | 20,10 | 20,10 | 20,05 | 20,05 | 0,75% | - |
| 21.01.2026 | 21,50 | 21,60 | 19,55 | 19,90 | -7,87% | - |
| 20.01.2026 | 21,30 | 22,00 | 21,30 | 21,60 | 0,47% | - |
| 19.01.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 1,42% | - |
| 16.01.2026 | 21,10 | 21,50 | 21,10 | 21,20 | 6,53% | - |
| 14.01.2026 | 20,05 | 20,05 | 19,90 | 19,90 | 4,19% | - |
| 12.01.2026 | 19,30 | 19,30 | 19,10 | 19,10 | -0,78% | - |
| 09.01.2026 | 19,20 | 19,25 | 19,20 | 19,25 | 2,67% | - |
| 08.01.2026 | 18,90 | 18,90 | 18,75 | 18,75 | -4,09% | - |
| 07.01.2026 | 19,50 | 19,55 | 19,50 | 19,55 | 1,56% | - |
| 06.01.2026 | 19,30 | 19,30 | 19,25 | 19,25 | 0,26% | - |
| 05.01.2026 | 19,10 | 19,20 | 19,05 | 19,20 | 3,23% | - |
| 02.01.2026 | 18,65 | 18,65 | 18,55 | 18,60 | 0,00% | - |
| 29.12.2025 | 18,65 | 18,85 | 18,45 | 18,60 | -2,36% | - |
| 23.12.2025 | 19,15 | 19,15 | 18,40 | 19,05 | 0,79% | - |
| 22.12.2025 | 18,85 | 19,20 | 18,75 | 18,90 | 2,72% | - |
| 19.12.2025 | 18,45 | 18,45 | 18,40 | 18,40 | -1,34% | - |
| 16.12.2025 | 18,30 | 18,65 | 18,30 | 18,65 | -5,09% | - |
| 15.12.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 2,61% | - |
| 12.12.2025 | 19,05 | 19,15 | 19,05 | 19,15 | 3,23% | - |
| 11.12.2025 | 18,55 | 18,55 | 18,40 | 18,55 | 0,00% | - |
| 10.12.2025 | 18,60 | 18,60 | 18,55 | 18,55 | 5,40% | - |
| 09.12.2025 | 17,55 | 17,60 | 17,55 | 17,60 | 0,86% | - |
| 08.12.2025 | 17,60 | 17,75 | 17,45 | 17,45 | -0,57% | - |
| 05.12.2025 | 17,40 | 17,70 | 17,20 | 17,55 | 1,15% | - |
| 04.12.2025 | 17,25 | 17,50 | 17,20 | 17,35 | 0,29% | - |
| 03.12.2025 | 17,05 | 17,55 | 17,05 | 17,30 | 0,58% | - |
| 02.12.2025 | 17,10 | 17,45 | 16,95 | 17,20 | -0,58% | - |
| 01.12.2025 | 17,70 | 17,70 | 17,25 | 17,30 | -2,26% | - |
| 28.11.2025 | 17,65 | 17,70 | 17,65 | 17,70 | 1,43% | - |
| 26.11.2025 | 17,75 | 18,05 | 17,45 | 17,45 | 0,00% | - |
| 25.11.2025 | 17,40 | 17,45 | 17,40 | 17,45 | 0,00% | - |
| 21.11.2025 | 17,40 | 17,45 | 17,40 | 17,45 | 0,00% | - |
| 20.11.2025 | 18,10 | 18,60 | 17,40 | 17,45 | -6,68% | 20,00 |
| 19.11.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 3,03% | - |
| 18.11.2025 | 18,30 | 18,30 | 17,90 | 18,15 | -7,16% | - |
| 17.11.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 8,91% | - |
| 14.11.2025 | 17,85 | 18,00 | 17,85 | 17,95 | 2,28% | - |
| 13.11.2025 | 15,90 | 18,25 | 15,80 | 17,55 | 12,50% | - |
| 12.11.2025 | 15,55 | 15,90 | 15,45 | 15,60 | -0,64% | - |
| 10.11.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,96% | - |
| 07.11.2025 | 15,60 | 15,60 | 15,45 | 15,55 | -4,60% | - |
| 06.11.2025 | 16,35 | 16,35 | 16,30 | 16,30 | -2,40% | - |
| 05.11.2025 | 16,70 | 17,00 | 16,55 | 16,70 | -1,76% | - |
| 04.11.2025 | 17,05 | 17,05 | 16,90 | 17,00 | -0,29% | - |
| 03.11.2025 | 17,55 | 17,65 | 17,05 | 17,05 | 0,89% | - |
| 31.10.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 1,20% | - |
| 30.10.2025 | 16,65 | 16,70 | 16,65 | 16,70 | -1,18% | - |
| 29.10.2025 | 16,85 | 16,95 | 16,55 | 16,90 | -2,87% | - |
| 28.10.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 2,65% | - |
| 27.10.2025 | 16,90 | 16,95 | 16,90 | 16,95 | 1,50% | - |
| 24.10.2025 | 16,65 | 16,70 | 16,65 | 16,70 | -0,60% | - |
| 23.10.2025 | 16,75 | 16,80 | 16,75 | 16,80 | 0,00% | - |
| 22.10.2025 | 17,55 | 17,85 | 16,70 | 16,80 | -4,27% | - |
| 21.10.2025 | 17,90 | 18,10 | 17,35 | 17,55 | -1,68% | - |
| 20.10.2025 | 17,50 | 18,05 | 17,50 | 17,85 | 0,56% | - |
| 17.10.2025 | 17,75 | 17,80 | 17,55 | 17,75 | -3,53% | - |
| 16.10.2025 | 18,25 | 18,40 | 18,25 | 18,40 | -0,27% | - |
| 15.10.2025 | 18,40 | 18,45 | 18,35 | 18,45 | 2,50% | - |
| 14.10.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,37% | - |
| 13.10.2025 | 18,05 | 18,25 | 18,05 | 18,25 | -4,70% | - |
| 10.10.2025 | 19,35 | 19,50 | 19,10 | 19,15 | 1,06% | - |
| 09.10.2025 | 18,95 | 18,95 | 18,90 | 18,95 | 0,53% | - |
| 08.10.2025 | 18,55 | 19,05 | 18,45 | 18,85 | -1,31% | - |
| 07.10.2025 | 19,05 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 06.10.2025 | 19,25 | 19,75 | 19,00 | 19,10 | -0,78% | - |
| 03.10.2025 | 19,25 | 19,25 | 19,15 | 19,25 | 2,39% | - |
| 02.10.2025 | 18,45 | 18,95 | 18,40 | 18,80 | 3,30% | - |
| 01.10.2025 | 18,35 | 18,35 | 18,05 | 18,20 | -2,41% | - |
| 30.09.2025 | 18,65 | 18,70 | 18,55 | 18,65 | 0,27% | - |
| 26.09.2025 | 18,95 | 19,35 | 18,55 | 18,60 | -3,88% | - |
| 25.09.2025 | 19,35 | 19,40 | 19,35 | 19,35 | -1,02% | - |
| 24.09.2025 | 19,25 | 19,70 | 19,25 | 19,55 | -1,26% | - |
| 23.09.2025 | 19,60 | 19,90 | 19,50 | 19,80 | 6,74% | - |
| 22.09.2025 | 18,95 | 18,95 | 18,50 | 18,55 | -5,36% | - |
| 19.09.2025 | 18,25 | 19,85 | 18,20 | 19,60 | 8,89% | - |
| 18.09.2025 | 18,10 | 18,40 | 17,75 | 18,00 | 0,00% | - |
| 17.09.2025 | 17,85 | 18,50 | 17,85 | 18,00 | -0,55% | - |
| 16.09.2025 | 18,25 | 18,45 | 18,10 | 18,10 | -1,36% | - |
| 15.09.2025 | 17,95 | 18,35 | 17,85 | 18,35 | 1,38% | - |
| 11.09.2025 | 18,05 | 18,10 | 18,00 | 18,10 | -0,82% | - |
| 10.09.2025 | 18,50 | 18,50 | 18,25 | 18,25 | -1,35% | - |
| 09.09.2025 | 18,75 | 18,95 | 18,50 | 18,50 | -1,07% | - |
| 08.09.2025 | 18,75 | 19,25 | 18,60 | 18,70 | -0,80% | - |
| 05.09.2025 | 19,10 | 19,40 | 18,65 | 18,85 | -1,57% | - |
| 04.09.2025 | 19,30 | 19,45 | 19,05 | 19,15 | -1,03% | - |
| 03.09.2025 | 19,45 | 19,55 | 19,00 | 19,35 | -1,02% | - |