23,750$
-0,71%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,65 | 24,13 | 23,51 | 23,75 | -0,71% | 212.764,00 |
| 02.07.2025 | 22,61 | 24,69 | 22,43 | 23,92 | 5,65% | 614.654,00 |
| 01.07.2025 | 22,02 | 23,09 | 21,87 | 22,64 | 2,03% | 336.072,00 |
| 30.06.2025 | 22,62 | 22,83 | 21,96 | 22,19 | -1,16% | 525.035,00 |
| 27.06.2025 | 23,14 | 23,53 | 22,19 | 22,45 | -3,98% | 499.634,00 |
| 26.06.2025 | 23,49 | 24,86 | 22,89 | 23,38 | 0,60% | 298.220,00 |
| 25.06.2025 | 23,37 | 23,59 | 22,49 | 23,24 | -0,34% | 319.550,00 |
| 24.06.2025 | 23,27 | 23,80 | 22,90 | 23,32 | 2,19% | 403.986,00 |
| 23.06.2025 | 22,83 | 23,94 | 22,35 | 22,82 | -1,51% | 439.499,00 |
| 20.06.2025 | 23,42 | 23,45 | 22,51 | 23,17 | -0,94% | 454.081,00 |
| 18.06.2025 | 23,97 | 24,17 | 23,03 | 23,39 | -1,81% | 463.476,00 |
| 17.06.2025 | 23,59 | 24,15 | 23,49 | 23,82 | -0,33% | 520.703,00 |
| 16.06.2025 | 23,39 | 24,03 | 22,66 | 23,90 | 2,49% | 554.248,00 |
| 13.06.2025 | 23,11 | 23,71 | 22,46 | 23,32 | -0,38% | 378.901,00 |
| 12.06.2025 | 23,48 | 24,22 | 23,13 | 23,41 | -0,81% | 489.177,00 |
| 11.06.2025 | 24,31 | 24,37 | 23,36 | 23,60 | -1,54% | 823.307,00 |
| 10.06.2025 | 23,42 | 24,29 | 23,02 | 23,97 | 3,36% | 788.535,00 |
| 09.06.2025 | 24,18 | 24,41 | 22,28 | 23,19 | -2,15% | 494.880,00 |
| 06.06.2025 | 21,29 | 24,01 | 20,93 | 23,70 | 12,11% | 684.366,00 |
| 05.06.2025 | 20,90 | 21,32 | 19,04 | 21,14 | -0,61% | 1.178.816,00 |
| 04.06.2025 | 24,64 | 24,68 | 20,25 | 21,27 | -9,57% | 1.966.966,00 |
| 03.06.2025 | 21,90 | 24,16 | 21,71 | 23,52 | 7,59% | 895.757,00 |
| 02.06.2025 | 22,40 | 22,82 | 21,79 | 21,86 | -1,66% | 662.540,00 |
| 30.05.2025 | 22,48 | 22,59 | 21,50 | 22,23 | -1,46% | 682.757,00 |
| 29.05.2025 | 21,01 | 22,84 | 20,50 | 22,56 | 7,94% | 819.061,00 |
| 28.05.2025 | 21,14 | 22,40 | 20,63 | 20,90 | 3,83% | 1.710.957,00 |
| 27.05.2025 | 20,74 | 20,88 | 19,93 | 20,13 | -1,52% | 561.650,00 |
| 23.05.2025 | 20,45 | 20,75 | 20,03 | 20,44 | -1,45% | 357.651,00 |
| 22.05.2025 | 20,74 | 21,33 | 20,41 | 20,74 | -0,31% | 360.420,00 |
| 21.05.2025 | 20,60 | 21,31 | 20,36 | 20,81 | -1,40% | 492.109,00 |
| 20.05.2025 | 20,49 | 21,63 | 20,03 | 21,10 | 3,08% | 470.526,00 |
| 19.05.2025 | 20,07 | 20,73 | 19,93 | 20,47 | 1,24% | 434.133,00 |
| 16.05.2025 | 20,42 | 20,73 | 19,98 | 20,22 | -0,98% | 355.554,00 |
| 15.05.2025 | 19,54 | 20,79 | 19,21 | 20,42 | 4,99% | 363.928,00 |
| 14.05.2025 | 20,65 | 20,76 | 19,20 | 19,45 | -5,21% | 403.961,00 |
| 13.05.2025 | 20,05 | 20,97 | 19,38 | 20,52 | 2,45% | 541.183,00 |
| 12.05.2025 | 19,87 | 21,14 | 19,79 | 20,03 | 2,25% | 466.703,00 |
| 09.05.2025 | 19,57 | 20,04 | 19,10 | 19,59 | 0,05% | 421.008,00 |
| 08.05.2025 | 19,46 | 20,02 | 18,51 | 19,58 | -0,51% | 553.435,00 |
| 07.05.2025 | 20,26 | 20,64 | 19,25 | 19,68 | -2,19% | 710.727,00 |
| 06.05.2025 | 21,20 | 21,52 | 19,94 | 20,12 | -2,94% | 729.708,00 |
| 05.05.2025 | 20,69 | 21,00 | 20,17 | 20,73 | -2,17% | 357.468,00 |
| 02.05.2025 | 21,88 | 21,90 | 21,15 | 21,19 | -2,35% | 294.382,00 |
| 01.05.2025 | 22,14 | 22,24 | 21,22 | 21,70 | -2,30% | 341.667,00 |
| 30.04.2025 | 21,10 | 22,52 | 21,10 | 22,21 | 4,86% | 581.320,00 |
| 29.04.2025 | 21,45 | 21,66 | 20,98 | 21,18 | -0,70% | 297.222,00 |
| 28.04.2025 | 20,80 | 21,42 | 20,80 | 21,33 | 3,04% | 319.753,00 |
| 25.04.2025 | 20,42 | 21,14 | 20,17 | 20,70 | 0,44% | 306.121,00 |
| 24.04.2025 | 20,38 | 20,68 | 19,57 | 20,61 | 1,03% | 596.895,00 |
| 23.04.2025 | 21,92 | 22,29 | 20,40 | 20,40 | -5,47% | 641.170,00 |
| 22.04.2025 | 20,80 | 22,05 | 20,55 | 21,58 | 4,66% | 736.231,00 |
| 21.04.2025 | 20,55 | 21,09 | 19,70 | 20,62 | 0,34% | 569.908,00 |
| 17.04.2025 | 18,91 | 20,75 | 18,91 | 20,55 | 7,82% | 599.655,00 |
| 16.04.2025 | 18,04 | 19,06 | 18,00 | 19,06 | 5,30% | 955.478,00 |
| 15.04.2025 | 17,82 | 18,65 | 17,65 | 18,10 | 1,34% | 1.116.793,00 |
| 14.04.2025 | 17,45 | 18,09 | 16,82 | 17,86 | 4,02% | 780.066,00 |
| 11.04.2025 | 16,32 | 17,31 | 16,03 | 17,17 | 5,73% | 752.059,00 |
| 10.04.2025 | 16,43 | 16,59 | 15,59 | 16,24 | -3,91% | 765.547,00 |
| 09.04.2025 | 16,54 | 18,13 | 15,40 | 16,90 | -0,47% | 1.484.119,00 |
| 08.04.2025 | 18,08 | 18,69 | 16,86 | 16,98 | -4,50% | 773.710,00 |
| 07.04.2025 | 17,78 | 18,73 | 17,11 | 17,78 | -3,94% | 1.030.575,00 |
| 04.04.2025 | 18,67 | 19,36 | 18,06 | 18,51 | -3,89% | 837.653,00 |
| 03.04.2025 | 17,67 | 19,42 | 17,67 | 19,26 | 1,53% | 870.023,00 |
| 02.04.2025 | 18,10 | 19,82 | 17,99 | 18,97 | 3,10% | 548.398,00 |
| 01.04.2025 | 18,55 | 18,65 | 17,35 | 18,40 | -0,97% | 875.341,00 |
| 31.03.2025 | 18,17 | 18,81 | 17,83 | 18,58 | -1,95% | 632.841,00 |
| 28.03.2025 | 18,74 | 19,60 | 18,61 | 18,95 | 1,61% | 807.729,00 |
| 27.03.2025 | 18,38 | 19,01 | 17,50 | 18,65 | 2,53% | 1.342.428,00 |
| 26.03.2025 | 18,31 | 18,46 | 17,60 | 18,19 | -1,36% | 1.054.866,00 |
| 25.03.2025 | 18,61 | 18,99 | 17,84 | 18,44 | -1,44% | 1.206.474,00 |
| 24.03.2025 | 18,01 | 20,72 | 17,50 | 18,71 | 9,67% | 2.201.716,00 |
| 21.03.2025 | 17,46 | 18,21 | 16,93 | 17,06 | -2,90% | 1.441.627,00 |
| 20.03.2025 | 16,28 | 17,64 | 16,10 | 17,57 | 6,87% | 566.807,00 |
| 19.03.2025 | 16,09 | 16,54 | 15,32 | 16,44 | 1,86% | 775.084,00 |
| 18.03.2025 | 16,26 | 16,35 | 15,61 | 16,14 | -2,24% | 643.934,00 |
| 17.03.2025 | 16,91 | 17,37 | 15,78 | 16,51 | -1,14% | 1.089.914,00 |
| 14.03.2025 | 16,96 | 17,73 | 16,69 | 16,70 | -0,83% | 405.647,00 |
| 13.03.2025 | 17,65 | 18,08 | 16,79 | 16,84 | -4,91% | 735.938,00 |
| 12.03.2025 | 17,39 | 18,50 | 16,77 | 17,71 | 0,97% | 844.132,00 |
| 11.03.2025 | 16,77 | 17,58 | 16,41 | 17,54 | 4,78% | 1.141.807,00 |
| 10.03.2025 | 16,11 | 16,82 | 15,78 | 16,74 | 2,20% | 572.245,00 |
| 07.03.2025 | 16,42 | 17,21 | 15,85 | 16,38 | -0,12% | 593.252,00 |
| 06.03.2025 | 16,38 | 16,79 | 15,71 | 16,40 | -2,15% | 776.626,00 |
| 05.03.2025 | 15,35 | 16,76 | 15,12 | 16,76 | 9,97% | 687.612,00 |
| 04.03.2025 | 14,44 | 15,59 | 14,00 | 15,24 | 4,10% | 721.220,00 |
| 03.03.2025 | 16,90 | 17,26 | 14,46 | 14,64 | -13,01% | 882.369,00 |
| 28.02.2025 | 19,45 | 19,45 | 15,73 | 16,83 | 2,56% | 878.676,00 |
| 27.02.2025 | 17,07 | 17,25 | 16,06 | 16,41 | -3,47% | 472.835,00 |
| 26.02.2025 | 17,33 | 17,76 | 16,60 | 17,00 | -1,11% | 469.436,00 |
| 25.02.2025 | 17,16 | 17,60 | 16,54 | 17,19 | 0,35% | 564.795,00 |
| 24.02.2025 | 18,51 | 18,51 | 17,05 | 17,13 | -7,85% | 957.982,00 |
| 21.02.2025 | 19,05 | 19,16 | 18,08 | 18,59 | -1,48% | 669.204,00 |
| 20.02.2025 | 19,58 | 19,73 | 18,83 | 18,87 | -3,77% | 719.122,00 |
| 19.02.2025 | 19,76 | 20,50 | 19,18 | 19,61 | -0,86% | 554.389,00 |
| 18.02.2025 | 21,33 | 21,57 | 19,47 | 19,78 | -6,79% | 1.040.082,00 |
| 14.02.2025 | 19,06 | 21,47 | 19,06 | 21,22 | 10,01% | 1.405.037,00 |
| 13.02.2025 | 16,62 | 19,36 | 16,55 | 19,29 | 19,44% | 2.196.005,00 |
| 12.02.2025 | 12,55 | 16,64 | 12,25 | 16,15 | 30,51% | 13.768.545,00 |
| 11.02.2025 | 12,99 | 12,99 | 12,21 | 12,38 | -4,81% | 431.916,00 |
| 10.02.2025 | 14,38 | 14,73 | 12,65 | 13,00 | -10,84% | 574.176,00 |