54,250€
-3,56%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,75 | 56,00 | 52,75 | 55,00 | -2,22% | - |
| 27.05.2026 | 54,75 | 57,00 | 54,25 | 56,25 | 1,81% | - |
| 26.05.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 25.05.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 4,25% | - |
| 22.05.2026 | 51,75 | 53,00 | 51,75 | 53,00 | 4,43% | - |
| 20.05.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 2,94% | 33,00 |
| 19.05.2026 | 47,20 | 50,15 | 46,60 | 49,30 | -0,90% | 41,00 |
| 18.05.2026 | 48,10 | 50,65 | 48,10 | 49,75 | 2,58% | - |
| 15.05.2026 | 48,50 | 48,60 | 48,40 | 48,50 | 2,32% | - |
| 14.05.2026 | 47,20 | 48,20 | 47,20 | 47,40 | 3,04% | - |
| 13.05.2026 | 46,10 | 46,90 | 45,80 | 46,00 | -0,22% | - |
| 12.05.2026 | 47,10 | 47,40 | 44,60 | 46,10 | -3,96% | 50,00 |
| 11.05.2026 | 47,90 | 48,00 | 47,40 | 48,00 | 5,73% | - |
| 08.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 07.05.2026 | 44,10 | 44,20 | 44,10 | 44,20 | 2,31% | - |
| 06.05.2026 | 43,30 | 43,30 | 43,10 | 43,20 | 1,89% | - |
| 05.05.2026 | 41,50 | 42,50 | 41,40 | 42,40 | -0,24% | - |
| 04.05.2026 | 42,30 | 42,70 | 41,80 | 42,50 | 3,41% | - |
| 30.04.2026 | 39,10 | 41,50 | 38,70 | 41,10 | 0,49% | - |
| 29.04.2026 | 40,70 | 40,90 | 40,70 | 40,90 | 0,00% | - |
| 28.04.2026 | 40,30 | 41,20 | 39,80 | 40,90 | 2,76% | - |
| 27.04.2026 | 38,50 | 40,00 | 38,10 | 39,80 | 5,57% | - |
| 24.04.2026 | 37,90 | 37,90 | 37,70 | 37,70 | -0,53% | - |
| 23.04.2026 | 38,30 | 38,30 | 37,90 | 37,90 | 0,53% | - |
| 22.04.2026 | 37,70 | 37,80 | 37,70 | 37,70 | 4,14% | - |
| 21.04.2026 | 36,10 | 36,30 | 36,10 | 36,20 | 1,69% | - |
| 20.04.2026 | 35,90 | 35,90 | 35,60 | 35,60 | -2,47% | - |
| 17.04.2026 | 33,90 | 36,50 | 33,90 | 36,50 | 14,06% | - |
| 16.04.2026 | 31,90 | 32,00 | 31,90 | 32,00 | -0,62% | - |
| 15.04.2026 | 32,10 | 32,20 | 32,10 | 32,20 | 3,54% | - |
| 14.04.2026 | 30,50 | 31,40 | 30,40 | 31,10 | 0,65% | - |
| 13.04.2026 | 30,70 | 31,80 | 30,40 | 30,90 | 0,98% | - |
| 10.04.2026 | 32,10 | 32,20 | 29,70 | 30,60 | -4,67% | - |
| 09.04.2026 | 35,50 | 37,10 | 32,10 | 32,10 | -9,07% | 18,00 |
| 08.04.2026 | 35,50 | 35,50 | 35,30 | 35,30 | 0,86% | - |
| 07.04.2026 | 35,10 | 35,10 | 34,90 | 35,00 | 3,86% | - |
| 02.04.2026 | 33,70 | 33,90 | 33,60 | 33,70 | 2,12% | - |
| 01.04.2026 | 33,10 | 33,10 | 33,00 | 33,00 | 2,80% | - |
| 31.03.2026 | 31,90 | 32,20 | 31,90 | 32,10 | -3,31% | - |
| 30.03.2026 | 33,10 | 33,30 | 33,10 | 33,20 | -1,48% | - |
| 27.03.2026 | 33,50 | 33,70 | 33,50 | 33,70 | 0,00% | - |
| 26.03.2026 | 35,00 | 35,20 | 33,60 | 33,70 | 0,90% | - |
| 25.03.2026 | 33,30 | 33,40 | 33,30 | 33,40 | 0,30% | - |
| 24.03.2026 | 33,30 | 33,30 | 33,10 | 33,30 | 0,30% | - |
| 23.03.2026 | 34,10 | 34,90 | 32,60 | 33,20 | -4,05% | - |
| 20.03.2026 | 34,70 | 34,70 | 34,30 | 34,60 | 3,90% | - |
| 19.03.2026 | 33,30 | 33,30 | 33,10 | 33,30 | 1,52% | - |
| 18.03.2026 | 32,70 | 32,80 | 32,70 | 32,80 | 3,80% | - |
| 17.03.2026 | 31,70 | 31,70 | 31,60 | 31,60 | -0,32% | - |
| 16.03.2026 | 32,50 | 32,70 | 31,70 | 31,70 | -4,23% | 1,00 |
| 13.03.2026 | 33,10 | 33,20 | 33,10 | 33,10 | -0,90% | - |
| 12.03.2026 | 33,10 | 33,50 | 33,10 | 33,40 | -2,05% | - |
| 11.03.2026 | 34,20 | 34,20 | 33,90 | 34,10 | 3,02% | - |
| 10.03.2026 | 33,10 | 33,10 | 32,60 | 33,10 | -0,60% | - |
| 09.03.2026 | 33,70 | 34,10 | 33,10 | 33,30 | -0,89% | - |
| 06.03.2026 | 33,70 | 33,70 | 33,60 | 33,60 | 3,38% | - |
| 05.03.2026 | 32,50 | 32,70 | 32,40 | 32,50 | 3,50% | - |
| 04.03.2026 | 31,50 | 31,50 | 31,40 | 31,40 | -0,63% | - |
| 03.03.2026 | 31,90 | 31,90 | 31,60 | 31,60 | 1,28% | - |
| 02.03.2026 | 30,90 | 31,40 | 30,90 | 31,20 | 2,63% | - |
| 27.02.2026 | 30,70 | 30,70 | 30,40 | 30,40 | -1,30% | - |
| 26.02.2026 | 30,90 | 30,90 | 30,80 | 30,80 | -4,35% | - |
| 25.02.2026 | 32,30 | 32,30 | 32,20 | 32,20 | 3,21% | - |
| 24.02.2026 | 30,90 | 31,70 | 30,70 | 31,20 | 0,97% | - |
| 23.02.2026 | 30,20 | 31,30 | 29,80 | 30,90 | -2,22% | - |
| 20.02.2026 | 29,30 | 31,80 | 29,10 | 31,60 | 8,59% | - |
| 19.02.2026 | 28,20 | 31,20 | 28,00 | 29,10 | 1,39% | 100,00 |
| 18.02.2026 | 28,60 | 29,30 | 27,90 | 28,70 | 0,00% | - |
| 17.02.2026 | 26,90 | 29,30 | 26,80 | 28,70 | 6,69% | - |
| 16.02.2026 | 26,90 | 27,00 | 26,90 | 26,90 | 8,03% | - |
| 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 | -0,87% | - |
| 04.02.2026 | 22,50 | 23,30 | 22,30 | 23,10 | 4,52% | - |
| 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 | -0,25% | - |
| 23.01.2026 | 20,70 | 20,70 | 19,90 | 20,10 | -2,90% | - |
| 22.01.2026 | 20,50 | 20,90 | 20,30 | 20,70 | 4,02% | - |
| 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 | 0,47% | - |
| 15.01.2026 | 20,70 | 21,10 | 20,50 | 21,10 | 6,03% | - |
| 14.01.2026 | 20,05 | 20,05 | 19,90 | 19,90 | -1,00% | - |
| 13.01.2026 | 19,90 | 20,25 | 19,75 | 20,10 | 5,24% | - |
| 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% | - |