22,270$
9,65%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,29 | 22,38 | 20,70 | 22,27 | 9,65% | 280.190,00 |
| 20.11.2024 | 19,82 | 20,59 | 19,58 | 20,31 | 1,70% | 345.331,00 |
| 19.11.2024 | 18,68 | 20,07 | 18,63 | 19,97 | 5,77% | 468.668,00 |
| 18.11.2024 | 18,91 | 19,24 | 18,03 | 18,88 | -0,63% | 546.006,00 |
| 15.11.2024 | 20,51 | 20,51 | 18,92 | 19,00 | -5,80% | 628.756,00 |
| 14.11.2024 | 20,76 | 21,31 | 20,00 | 20,17 | -2,89% | 347.947,00 |
| 13.11.2024 | 21,69 | 21,89 | 20,55 | 20,77 | -3,49% | 351.284,00 |
| 12.11.2024 | 21,86 | 22,81 | 21,16 | 21,52 | -3,93% | 479.714,00 |
| 11.11.2024 | 21,50 | 22,94 | 21,37 | 22,40 | 5,11% | 453.231,00 |
| 08.11.2024 | 21,47 | 21,81 | 20,81 | 21,31 | -0,84% | 415.759,00 |
| 07.11.2024 | 21,99 | 22,62 | 21,49 | 21,49 | -3,24% | 537.244,00 |
| 06.11.2024 | 22,21 | 22,95 | 20,85 | 22,21 | 11,72% | 664.264,00 |
| 05.11.2024 | 19,64 | 19,93 | 19,00 | 19,88 | -0,30% | 442.845,00 |
| 04.11.2024 | 21,48 | 21,54 | 19,68 | 19,94 | -8,03% | 660.111,00 |
| 01.11.2024 | 21,63 | 22,40 | 21,18 | 21,68 | 0,23% | 500.592,00 |
| 31.10.2024 | 22,06 | 22,48 | 20,81 | 21,63 | -2,48% | 770.100,00 |
| 30.10.2024 | 23,00 | 25,41 | 20,85 | 22,18 | -27,99% | 3.162.862,00 |
| 29.10.2024 | 30,53 | 31,00 | 30,10 | 30,80 | 1,02% | 371.366,00 |
| 28.10.2024 | 32,42 | 32,42 | 30,10 | 30,49 | -4,81% | 560.088,00 |
| 25.10.2024 | 32,21 | 33,36 | 29,48 | 32,03 | -0,59% | 712.567,00 |
| 24.10.2024 | 34,96 | 35,25 | 32,10 | 32,22 | -7,28% | 649.169,00 |
| 23.10.2024 | 35,10 | 35,10 | 33,94 | 34,75 | -1,14% | 269.050,00 |
| 22.10.2024 | 35,26 | 36,54 | 34,33 | 35,15 | -0,62% | 196.476,00 |
| 21.10.2024 | 35,70 | 35,71 | 34,67 | 35,37 | 1,11% | 154.015,00 |
| 18.10.2024 | 35,29 | 36,15 | 33,49 | 34,98 | -0,57% | 159.404,00 |
| 17.10.2024 | 34,87 | 35,34 | 34,40 | 35,18 | 1,41% | 206.911,00 |
| 16.10.2024 | 33,73 | 35,15 | 33,50 | 34,69 | 4,24% | 161.207,00 |
| 15.10.2024 | 34,59 | 34,63 | 32,46 | 33,28 | -4,05% | 246.766,00 |
| 14.10.2024 | 33,16 | 35,77 | 33,06 | 34,69 | 4,41% | 418.520,00 |
| 11.10.2024 | 32,00 | 33,39 | 31,70 | 33,22 | 3,91% | 259.099,00 |
| 10.10.2024 | 31,13 | 32,41 | 30,75 | 31,97 | 1,65% | 287.015,00 |
| 09.10.2024 | 32,32 | 32,32 | 31,08 | 31,45 | -2,75% | 273.326,00 |
| 08.10.2024 | 32,89 | 33,44 | 32,34 | 32,34 | -2,03% | 266.996,00 |
| 07.10.2024 | 33,98 | 33,98 | 32,72 | 33,01 | -2,87% | 238.963,00 |
| 04.10.2024 | 35,35 | 35,57 | 33,27 | 33,99 | -3,07% | 159.737,00 |
| 03.10.2024 | 34,82 | 35,80 | 34,63 | 35,06 | 0,09% | 133.456,00 |
| 02.10.2024 | 34,60 | 35,82 | 34,51 | 35,03 | 0,63% | 203.500,00 |
| 01.10.2024 | 33,45 | 35,29 | 32,65 | 34,81 | 3,91% | 322.581,00 |
| 30.09.2024 | 31,59 | 33,59 | 31,59 | 33,50 | 5,11% | 348.541,00 |
| 27.09.2024 | 32,90 | 33,34 | 31,64 | 31,87 | -2,06% | 164.568,00 |
| 26.09.2024 | 32,14 | 32,99 | 31,56 | 32,54 | 0,62% | 302.474,00 |
| 25.09.2024 | 34,88 | 34,94 | 32,31 | 32,34 | -7,10% | 287.880,00 |
| 24.09.2024 | 35,55 | 35,55 | 34,45 | 34,81 | -2,14% | 173.229,00 |
| 23.09.2024 | 38,67 | 38,67 | 35,55 | 35,57 | -7,63% | 226.665,00 |
| 20.09.2024 | 37,60 | 39,12 | 37,10 | 38,51 | 2,61% | 322.103,00 |
| 19.09.2024 | 37,23 | 39,50 | 37,12 | 37,53 | 2,70% | 235.589,00 |
| 18.09.2024 | 37,50 | 38,04 | 36,50 | 36,55 | -2,55% | 185.142,00 |
| 17.09.2024 | 38,68 | 38,98 | 36,76 | 37,50 | -3,15% | 340.977,00 |
| 16.09.2024 | 40,13 | 40,55 | 38,15 | 38,72 | -3,99% | 263.291,00 |
| 13.09.2024 | 38,47 | 40,70 | 38,47 | 40,33 | 5,30% | 581.780,00 |
| 12.09.2024 | 35,82 | 38,84 | 35,42 | 38,30 | 7,71% | 335.424,00 |
| 11.09.2024 | 34,79 | 35,68 | 34,38 | 35,56 | 1,20% | 95.676,00 |
| 10.09.2024 | 35,70 | 35,83 | 34,87 | 35,14 | -1,29% | 149.074,00 |
| 09.09.2024 | 36,11 | 36,58 | 35,08 | 35,60 | -0,84% | 122.482,00 |
| 06.09.2024 | 36,84 | 37,14 | 35,69 | 35,90 | -2,42% | 108.457,00 |
| 05.09.2024 | 37,39 | 37,55 | 36,60 | 36,79 | -0,92% | 102.114,00 |
| 04.09.2024 | 35,76 | 37,25 | 34,91 | 37,13 | 2,94% | 206.729,00 |
| 03.09.2024 | 37,88 | 38,95 | 36,00 | 36,07 | -5,30% | 295.620,00 |
| 30.08.2024 | 36,85 | 38,23 | 36,46 | 38,09 | 4,01% | 376.929,00 |
| 29.08.2024 | 36,86 | 37,59 | 36,46 | 36,62 | -0,41% | 250.229,00 |
| 28.08.2024 | 36,78 | 37,59 | 36,41 | 36,77 | -0,19% | 277.610,00 |
| 27.08.2024 | 37,00 | 37,21 | 36,47 | 36,84 | -1,39% | 168.274,00 |
| 26.08.2024 | 38,26 | 38,33 | 36,86 | 37,36 | -1,03% | 155.923,00 |
| 23.08.2024 | 37,51 | 38,05 | 36,72 | 37,75 | 1,34% | 228.586,00 |
| 22.08.2024 | 37,82 | 38,16 | 36,79 | 37,25 | -1,40% | 184.016,00 |
| 21.08.2024 | 36,36 | 37,80 | 35,75 | 37,78 | 4,80% | 299.490,00 |
| 20.08.2024 | 36,25 | 36,48 | 34,23 | 36,05 | -1,10% | 305.491,00 |
| 19.08.2024 | 33,58 | 36,45 | 33,14 | 36,45 | 7,21% | 435.951,00 |
| 16.08.2024 | 32,62 | 35,07 | 32,08 | 34,00 | 4,81% | 523.745,00 |
| 15.08.2024 | 34,82 | 35,21 | 31,77 | 32,44 | -6,38% | 660.434,00 |
| 14.08.2024 | 36,92 | 41,31 | 34,56 | 34,65 | 3,96% | 1.688.342,00 |
| 13.08.2024 | 34,11 | 34,51 | 32,60 | 33,33 | -1,24% | 178.789,00 |
| 12.08.2024 | 33,20 | 34,05 | 32,48 | 33,75 | 2,12% | 153.624,00 |
| 09.08.2024 | 33,59 | 34,17 | 32,67 | 33,05 | -1,84% | 170.621,00 |
| 08.08.2024 | 31,66 | 33,72 | 31,40 | 33,67 | 6,92% | 140.469,00 |
| 07.08.2024 | 32,89 | 33,63 | 31,34 | 31,49 | -1,87% | 195.098,00 |
| 06.08.2024 | 33,66 | 33,83 | 31,85 | 32,09 | -0,93% | 203.107,00 |
| 05.08.2024 | 31,18 | 32,44 | 30,81 | 32,39 | -1,13% | 369.441,00 |
| 02.08.2024 | 32,54 | 33,44 | 31,52 | 32,76 | -3,68% | 382.850,00 |
| 01.08.2024 | 35,08 | 35,81 | 33,88 | 34,01 | -2,38% | 186.061,00 |
| 31.07.2024 | 35,09 | 35,67 | 34,25 | 34,84 | 0,29% | 351.383,00 |
| 30.07.2024 | 37,00 | 37,75 | 34,48 | 34,74 | -6,11% | 323.496,00 |
| 29.07.2024 | 37,32 | 37,49 | 36,61 | 37,00 | -0,16% | 242.750,00 |
| 26.07.2024 | 37,71 | 38,85 | 36,89 | 37,06 | -0,46% | 288.152,00 |
| 25.07.2024 | 37,22 | 38,82 | 36,83 | 37,23 | 0,89% | 213.362,00 |
| 24.07.2024 | 36,48 | 37,50 | 35,87 | 36,90 | -0,16% | 152.084,00 |
| 23.07.2024 | 35,35 | 37,29 | 34,90 | 36,96 | 3,50% | 229.043,00 |
| 22.07.2024 | 34,34 | 35,75 | 33,87 | 35,71 | 5,96% | 326.963,00 |
| 19.07.2024 | 37,06 | 37,29 | 33,65 | 33,70 | -2,18% | 506.844,00 |
| 18.07.2024 | 34,64 | 36,21 | 34,11 | 34,45 | -0,03% | 400.104,00 |
| 17.07.2024 | 34,24 | 34,86 | 33,22 | 34,46 | -0,06% | 497.201,00 |
| 16.07.2024 | 33,00 | 34,97 | 32,81 | 34,48 | 5,25% | 436.626,00 |
| 15.07.2024 | 30,26 | 32,99 | 29,50 | 32,76 | 8,84% | 276.730,00 |
| 12.07.2024 | 30,52 | 31,52 | 29,96 | 30,10 | -0,73% | 334.548,00 |
| 11.07.2024 | 27,58 | 30,67 | 27,07 | 30,32 | 11,10% | 337.957,00 |
| 10.07.2024 | 26,00 | 27,32 | 25,84 | 27,29 | 5,86% | 191.773,00 |
| 09.07.2024 | 25,54 | 25,85 | 24,95 | 25,78 | 1,22% | 232.831,00 |
| 08.07.2024 | 24,88 | 25,98 | 24,83 | 25,47 | 2,91% | 271.693,00 |
| 05.07.2024 | 24,90 | 25,04 | 24,39 | 24,75 | -0,60% | 148.546,00 |
| 03.07.2024 | 24,59 | 25,45 | 24,31 | 24,90 | 4,01% | 281.290,00 |