21,300€
-0,93%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 21,40 | 21,40 | 21,10 | 21,30 | -0,93% | - |
| 03.07.2025 | 21,30 | 21,80 | 21,10 | 21,50 | 0,47% | - |
| 02.07.2025 | 21,20 | 21,80 | 21,00 | 21,40 | 0,94% | - |
| 01.07.2025 | 21,70 | 21,90 | 20,70 | 21,20 | -2,75% | - |
| 30.06.2025 | 22,10 | 22,20 | 21,50 | 21,80 | -0,46% | - |
| 27.06.2025 | 22,50 | 23,00 | 21,70 | 21,90 | -3,10% | - |
| 26.06.2025 | 22,70 | 23,10 | 21,60 | 22,60 | -1,31% | - |
| 25.06.2025 | 25,70 | 26,30 | 22,70 | 22,90 | -8,40% | - |
| 24.06.2025 | 24,30 | 25,20 | 24,30 | 25,00 | 1,63% | - |
| 23.06.2025 | 23,90 | 25,00 | 23,90 | 24,60 | 2,50% | - |
| 20.06.2025 | 23,90 | 24,40 | 23,30 | 24,00 | 1,27% | - |
| 19.06.2025 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 18.06.2025 | 24,50 | 25,00 | 23,90 | 23,90 | -2,85% | - |
| 17.06.2025 | 24,10 | 24,80 | 23,80 | 24,60 | 1,65% | - |
| 16.06.2025 | 23,30 | 24,50 | 23,20 | 24,20 | 3,86% | - |
| 13.06.2025 | 23,70 | 24,80 | 23,10 | 23,30 | -1,27% | - |
| 12.06.2025 | 23,70 | 23,80 | 23,20 | 23,60 | -0,84% | - |
| 11.06.2025 | 24,70 | 25,30 | 23,70 | 23,80 | -4,80% | - |
| 10.06.2025 | 24,50 | 25,10 | 24,30 | 25,00 | 2,88% | - |
| 09.06.2025 | 24,50 | 25,20 | 24,30 | 24,30 | -0,82% | - |
| 06.06.2025 | 23,90 | 24,60 | 23,90 | 24,50 | 2,08% | - |
| 05.06.2025 | 23,70 | 24,40 | 23,30 | 24,00 | 1,27% | - |
| 04.06.2025 | 23,50 | 23,80 | 23,40 | 23,70 | 0,42% | - |
| 03.06.2025 | 22,50 | 23,80 | 22,50 | 23,60 | 3,51% | - |
| 02.06.2025 | 23,50 | 23,50 | 22,30 | 22,80 | -2,98% | - |
| 30.05.2025 | 23,70 | 24,20 | 23,50 | 23,50 | -0,84% | - |
| 29.05.2025 | 24,10 | 24,50 | 23,50 | 23,70 | -2,47% | - |
| 28.05.2025 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 27.05.2025 | 23,70 | 25,30 | 23,70 | 24,50 | 1,66% | - |
| 26.05.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 0,84% | - |
| 23.05.2025 | 24,90 | 25,50 | 23,70 | 23,90 | -3,24% | - |
| 22.05.2025 | 24,90 | 25,30 | 24,60 | 24,70 | 0,00% | - |
| 21.05.2025 | 25,50 | 25,80 | 24,30 | 24,70 | -3,14% | - |
| 20.05.2025 | 25,10 | 25,90 | 24,90 | 25,50 | 1,59% | - |
| 19.05.2025 | 25,50 | 25,80 | 24,90 | 25,10 | -0,79% | - |
| 16.05.2025 | 25,70 | 26,00 | 25,30 | 25,30 | -2,32% | - |
| 15.05.2025 | 25,30 | 27,20 | 24,90 | 25,90 | 2,37% | - |
| 14.05.2025 | 25,40 | 26,50 | 24,90 | 25,30 | -0,78% | - |
| 13.05.2025 | 26,10 | 26,70 | 24,90 | 25,50 | -2,30% | - |
| 12.05.2025 | 25,80 | 26,80 | 25,80 | 26,10 | 1,16% | - |
| 09.05.2025 | 25,50 | 26,00 | 25,30 | 25,80 | 1,18% | - |
| 08.05.2025 | 25,90 | 25,90 | 24,20 | 25,50 | 0,39% | - |
| 07.05.2025 | 26,00 | 26,20 | 25,20 | 25,40 | -1,55% | - |
| 06.05.2025 | 26,10 | 26,50 | 24,80 | 25,80 | -1,53% | - |
| 05.05.2025 | 26,50 | 27,10 | 25,80 | 26,20 | -0,76% | - |
| 02.05.2025 | 27,00 | 27,00 | 26,30 | 26,40 | 0,38% | - |
| 30.04.2025 | 25,70 | 26,30 | 25,10 | 26,30 | 2,33% | - |
| 29.04.2025 | 25,70 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 28.04.2025 | 25,70 | 26,00 | 25,30 | 25,90 | 0,78% | - |
| 25.04.2025 | 26,70 | 26,90 | 25,30 | 25,70 | -3,75% | - |
| 24.04.2025 | 26,30 | 26,70 | 26,00 | 26,70 | 0,75% | - |
| 23.04.2025 | 26,10 | 27,20 | 26,10 | 26,50 | 1,53% | - |
| 22.04.2025 | 27,50 | 28,70 | 25,70 | 26,10 | -9,06% | - |
| 17.04.2025 | 28,30 | 29,10 | 28,00 | 28,70 | 1,41% | - |
| 16.04.2025 | 28,80 | 29,00 | 28,10 | 28,30 | -1,39% | - |
| 15.04.2025 | 28,70 | 30,20 | 28,70 | 28,70 | -0,35% | - |
| 14.04.2025 | 28,60 | 31,60 | 28,20 | 28,80 | 0,00% | - |
| 11.04.2025 | 29,10 | 29,30 | 28,20 | 28,80 | -1,37% | - |
| 10.04.2025 | 30,30 | 30,60 | 28,30 | 29,20 | -2,99% | - |
| 09.04.2025 | 28,80 | 30,80 | 28,10 | 30,10 | 4,51% | - |
| 08.04.2025 | 29,60 | 30,70 | 28,40 | 28,80 | -2,70% | - |
| 07.04.2025 | 30,50 | 30,80 | 28,00 | 29,60 | -2,63% | - |
| 04.04.2025 | 32,40 | 32,60 | 30,00 | 30,40 | -5,88% | - |
| 03.04.2025 | 33,90 | 33,90 | 31,00 | 32,30 | -4,72% | - |
| 02.04.2025 | 34,00 | 34,10 | 33,30 | 33,90 | 0,00% | - |
| 01.04.2025 | 33,80 | 35,70 | 33,50 | 33,90 | 0,59% | - |
| 31.03.2025 | 32,80 | 35,30 | 32,80 | 33,70 | 2,12% | - |
| 28.03.2025 | 34,80 | 35,30 | 32,90 | 33,00 | -4,90% | - |
| 27.03.2025 | 34,80 | 34,90 | 34,30 | 34,70 | 0,00% | - |
| 26.03.2025 | 34,70 | 35,50 | 34,50 | 34,70 | 0,00% | - |
| 25.03.2025 | 35,30 | 35,90 | 34,10 | 34,70 | -1,70% | - |
| 24.03.2025 | 34,80 | 37,90 | 34,80 | 35,30 | 0,86% | - |
| 21.03.2025 | 35,20 | 35,40 | 34,30 | 35,00 | -0,57% | - |
| 20.03.2025 | 35,60 | 36,00 | 35,00 | 35,20 | -0,85% | - |
| 19.03.2025 | 35,60 | 36,20 | 35,40 | 35,50 | -0,56% | - |
| 18.03.2025 | 36,10 | 36,70 | 35,20 | 35,70 | -2,99% | - |
| 17.03.2025 | 34,80 | 38,80 | 34,30 | 36,80 | 5,14% | - |
| 14.03.2025 | 34,30 | 35,00 | 34,00 | 35,00 | 1,74% | - |
| 13.03.2025 | 34,30 | 34,90 | 34,20 | 34,40 | 2,08% | - |
| 12.03.2025 | 34,20 | 35,90 | 33,10 | 33,70 | -0,30% | - |
| 11.03.2025 | 34,80 | 35,20 | 33,70 | 33,80 | -1,74% | - |
| 10.03.2025 | 36,30 | 36,30 | 33,70 | 34,40 | -4,71% | - |
| 07.03.2025 | 36,00 | 36,60 | 35,20 | 36,10 | 0,28% | - |
| 06.03.2025 | 36,00 | 36,30 | 35,00 | 36,00 | -0,28% | - |
| 05.03.2025 | 35,60 | 36,40 | 34,80 | 36,10 | 1,12% | - |
| 04.03.2025 | 36,60 | 36,60 | 35,20 | 35,70 | -1,92% | - |
| 03.03.2025 | 37,00 | 38,70 | 36,40 | 36,40 | -2,93% | - |
| 28.02.2025 | 37,00 | 37,60 | 36,80 | 37,50 | 1,63% | - |
| 27.02.2025 | 37,10 | 37,60 | 36,60 | 36,90 | -0,81% | - |
| 26.02.2025 | 35,50 | 37,40 | 35,40 | 37,20 | 4,49% | - |
| 25.02.2025 | 37,20 | 37,30 | 35,40 | 35,60 | -3,52% | - |
| 24.02.2025 | 37,40 | 37,80 | 36,90 | 36,90 | -1,07% | - |
| 21.02.2025 | 38,50 | 38,70 | 37,00 | 37,30 | -3,12% | - |
| 20.02.2025 | 40,30 | 41,70 | 38,40 | 38,50 | -4,23% | - |
| 19.02.2025 | 39,70 | 40,60 | 39,30 | 40,20 | 1,52% | - |
| 18.02.2025 | 39,70 | 40,80 | 39,40 | 39,60 | -0,50% | - |
| 17.02.2025 | 33,60 | 39,80 | 33,60 | 39,80 | 0,51% | - |
| 14.02.2025 | 39,00 | 40,40 | 37,90 | 39,60 | 2,06% | - |
| 13.02.2025 | 34,60 | 39,10 | 32,40 | 38,80 | 12,46% | - |
| 12.02.2025 | 34,90 | 38,80 | 34,50 | 34,50 | -1,15% | - |