18,300€
-0,81%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 20,30 | 20,50 | 19,45 | 19,55 | -3,69% | - |
| 01.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 29.08.2025 | 19,90 | 20,50 | 19,60 | 20,50 | 2,76% | - |
| 28.08.2025 | 20,30 | 20,90 | 19,60 | 19,95 | -0,75% | 190,00 |
| 27.08.2025 | 19,60 | 20,50 | 19,55 | 20,10 | 2,81% | - |
| 26.08.2025 | 19,25 | 20,90 | 19,15 | 19,55 | 1,03% | 140,00 |
| 25.08.2025 | 19,15 | 19,55 | 18,90 | 19,35 | 1,57% | - |
| 22.08.2025 | 19,00 | 19,45 | 18,85 | 19,05 | 0,00% | - |
| 21.08.2025 | 18,25 | 19,05 | 17,95 | 19,05 | 4,38% | 49,00 |
| 20.08.2025 | 18,90 | 19,20 | 18,25 | 18,25 | -3,69% | - |
| 19.08.2025 | 19,05 | 19,45 | 18,85 | 18,95 | -0,52% | - |
| 18.08.2025 | 19,10 | 19,45 | 18,90 | 19,05 | 0,00% | - |
| 15.08.2025 | 18,60 | 19,20 | 18,25 | 19,05 | 2,14% | - |
| 14.08.2025 | 18,30 | 18,80 | 17,75 | 18,65 | 2,19% | - |
| 13.08.2025 | 19,20 | 19,85 | 17,65 | 18,25 | -3,69% | - |
| 12.08.2025 | 18,05 | 19,05 | 18,05 | 18,95 | 5,57% | - |
| 11.08.2025 | 18,10 | 19,30 | 17,75 | 17,95 | -0,55% | - |
| 08.08.2025 | 18,30 | 18,70 | 17,90 | 18,05 | -1,63% | - |
| 07.08.2025 | 18,75 | 19,05 | 17,95 | 18,35 | -2,65% | - |
| 06.08.2025 | 18,95 | 19,25 | 18,60 | 18,85 | 0,00% | - |
| 05.08.2025 | 19,15 | 19,30 | 18,75 | 18,85 | -1,05% | - |
| 04.08.2025 | 18,85 | 19,20 | 18,85 | 19,05 | 0,53% | - |
| 01.08.2025 | 19,50 | 19,50 | 18,60 | 18,95 | -2,32% | - |
| 31.07.2025 | 19,05 | 19,60 | 18,80 | 19,40 | 1,84% | - |
| 30.07.2025 | 18,75 | 19,40 | 18,55 | 19,05 | 1,60% | - |
| 29.07.2025 | 18,80 | 19,25 | 18,55 | 18,75 | -1,06% | - |
| 28.07.2025 | 18,10 | 18,95 | 17,75 | 18,95 | 4,41% | - |
| 25.07.2025 | 18,30 | 18,50 | 17,95 | 18,15 | -0,55% | - |
| 24.07.2025 | 19,00 | 19,05 | 18,25 | 18,25 | -3,69% | - |
| 23.07.2025 | 18,75 | 19,10 | 18,55 | 18,95 | 0,53% | - |
| 22.07.2025 | 19,30 | 19,50 | 18,75 | 18,85 | -2,58% | - |
| 21.07.2025 | 19,65 | 20,00 | 19,00 | 19,35 | -2,03% | - |
| 18.07.2025 | 19,60 | 20,05 | 19,35 | 19,75 | 0,51% | - |
| 17.07.2025 | 19,85 | 20,35 | 19,55 | 19,65 | -1,01% | - |
| 16.07.2025 | 20,30 | 20,70 | 19,50 | 19,85 | -2,70% | - |
| 15.07.2025 | 20,10 | 20,70 | 19,90 | 20,40 | 0,99% | - |
| 14.07.2025 | 20,50 | 20,80 | 20,10 | 20,20 | -1,94% | - |
| 11.07.2025 | 20,50 | 21,00 | 20,30 | 20,60 | 0,00% | - |
| 10.07.2025 | 20,90 | 21,30 | 20,50 | 20,60 | -2,37% | - |
| 09.07.2025 | 21,10 | 21,30 | 20,70 | 21,10 | -0,47% | - |
| 08.07.2025 | 20,90 | 21,70 | 20,50 | 21,20 | 1,44% | - |
| 07.07.2025 | 21,30 | 21,60 | 20,50 | 20,90 | -1,88% | - |
| 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% | - |