AnaptysBio
[WKN: A2AJ8C | ISIN: US0327241065]
Aktienkurse
23,770$ -2,14%
Echtzeit-Aktienkurs AnaptysBio
Bid: Ask:

Aktienkurse zur AnaptysBio Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.06.2024 24,01 24,07 23,48 23,77 -2,14% 155.791,00
13.06.2024 23,98 24,55 23,71 24,29 0,79% 169.408,00
12.06.2024 24,15 24,93 23,64 24,10 1,90% 480.586,00
11.06.2024 23,43 24,40 22,94 23,65 0,17% 430.576,00
10.06.2024 23,12 23,88 23,02 23,61 0,77% 239.013,00
07.06.2024 23,84 24,09 23,17 23,43 -2,01% 257.677,00
06.06.2024 24,84 25,04 23,73 23,91 -4,05% 326.113,00
05.06.2024 23,80 24,97 23,42 24,92 5,01% 289.083,00
04.06.2024 23,47 24,05 23,47 23,73 1,11% 334.817,00
03.06.2024 24,28 25,01 23,15 23,47 -1,96% 345.381,00
31.05.2024 23,80 24,82 23,66 23,94 1,23% 290.219,00
30.05.2024 23,67 23,88 23,25 23,65 0,85% 183.631,00
29.05.2024 22,86 23,58 22,86 23,45 0,69% 162.802,00
28.05.2024 23,98 24,34 23,28 23,29 -2,59% 221.368,00
24.05.2024 24,91 25,22 23,87 23,91 -4,21% 271.939,00
23.05.2024 25,00 25,00 24,14 24,96 -0,32% 276.389,00
22.05.2024 23,72 25,82 23,72 25,04 4,55% 376.689,00
21.05.2024 24,93 25,83 23,88 23,95 -4,24% 433.682,00
20.05.2024 25,04 25,27 24,66 25,01 -0,24% 529.193,00
17.05.2024 25,43 25,43 24,51 25,07 -1,57% 190.734,00
16.05.2024 25,33 25,78 25,04 25,47 -0,51% 184.066,00
15.05.2024 25,66 26,22 25,22 25,60 1,35% 216.016,00
14.05.2024 24,24 25,44 24,09 25,26 5,29% 230.345,00
13.05.2024 23,46 24,70 23,41 23,99 2,48% 367.023,00
10.05.2024 26,14 26,14 23,23 23,41 -10,75% 325.459,00
09.05.2024 25,77 26,58 25,37 26,23 1,86% 179.720,00
08.05.2024 25,36 26,01 25,23 25,75 0,51% 235.121,00
07.05.2024 25,97 26,50 25,17 25,62 -0,58% 288.540,00
06.05.2024 26,60 26,63 25,29 25,77 -3,05% 162.098,00
03.05.2024 26,76 27,00 25,64 26,58 0,91% 330.617,00
02.05.2024 26,26 26,74 24,75 26,34 1,35% 322.257,00
01.05.2024 24,38 26,35 24,38 25,99 6,47% 694.580,00
30.04.2024 21,26 24,50 21,02 24,41 14,60% 935.298,00
29.04.2024 21,02 22,74 21,02 21,30 1,43% 719.519,00
26.04.2024 18,92 21,61 18,72 21,00 11,29% 649.025,00
25.04.2024 18,87 19,30 18,49 18,87 -2,08% 400.184,00
24.04.2024 19,01 19,29 18,71 19,27 0,47% 308.207,00
23.04.2024 19,52 20,48 19,17 19,18 -2,14% 386.437,00
22.04.2024 19,93 20,27 19,60 19,60 -1,36% 111.583,00
19.04.2024 19,61 20,66 19,08 19,87 0,00% 224.007,00
18.04.2024 21,29 21,78 19,79 19,87 -7,54% 313.792,00
17.04.2024 21,27 21,56 20,83 21,49 0,70% 251.292,00
16.04.2024 21,55 22,15 21,03 21,34 0,33% 244.570,00
15.04.2024 22,56 23,10 21,06 21,27 -6,46% 267.211,00
12.04.2024 24,89 24,94 22,53 22,74 -8,12% 278.983,00
11.04.2024 24,81 25,62 23,86 24,75 11,69% 530.976,00
10.04.2024 21,08 22,45 20,71 22,16 2,88% 298.726,00
09.04.2024 20,61 21,82 20,38 21,54 4,06% 292.342,00
08.04.2024 21,08 21,50 20,68 20,70 -1,80% 105.227,00
05.04.2024 21,05 21,51 20,80 21,08 -1,26% 107.392,00
04.04.2024 20,82 22,02 20,65 21,35 3,04% 324.700,00
03.04.2024 20,76 20,92 20,21 20,72 -0,81% 523.264,00
02.04.2024 21,03 21,03 20,40 20,89 -2,20% 406.883,00
01.04.2024 22,55 22,55 20,46 21,36 -5,15% 598.287,00
28.03.2024 21,59 22,87 20,82 22,52 5,33% 470.804,00
27.03.2024 21,64 21,86 20,98 21,38 -1,09% 387.147,00
26.03.2024 21,28 21,85 20,64 21,62 2,44% 367.707,00
25.03.2024 21,43 22,01 21,05 21,10 -2,63% 402.984,00
22.03.2024 24,41 24,45 21,60 21,67 -11,37% 510.419,00
21.03.2024 24,34 24,73 24,02 24,45 1,96% 357.371,00
20.03.2024 23,03 24,00 22,73 23,98 3,05% 363.604,00
19.03.2024 23,01 23,50 22,79 23,27 0,43% 345.327,00
18.03.2024 23,30 23,54 22,52 23,17 -1,07% 378.159,00
15.03.2024 23,60 24,41 23,31 23,42 -0,97% 312.750,00
14.03.2024 24,49 24,49 23,23 23,65 -4,21% 341.110,00
13.03.2024 25,96 26,34 24,67 24,69 -5,07% 345.389,00
12.03.2024 26,90 27,00 24,55 26,01 11,39% 499.834,00
11.03.2024 24,95 24,95 23,34 23,35 -5,96% 316.144,00
08.03.2024 24,90 25,48 24,29 24,83 0,81% 94.174,00
07.03.2024 25,54 25,64 24,60 24,63 -3,53% 141.463,00
06.03.2024 25,47 25,78 25,16 25,53 0,79% 257.770,00
05.03.2024 25,95 26,33 24,67 25,33 -3,18% 175.292,00
04.03.2024 25,50 26,90 24,94 26,16 2,77% 247.288,00
01.03.2024 25,53 26,00 25,28 25,46 -0,29% 175.356,00
29.02.2024 26,23 26,45 25,31 25,53 -1,08% 179.978,00
28.02.2024 26,19 26,59 25,59 25,81 -2,64% 198.718,00
27.02.2024 26,81 26,85 26,20 26,51 0,19% 133.210,00
26.02.2024 26,40 27,50 26,00 26,46 2,20% 308.742,00
23.02.2024 25,27 26,12 25,11 25,89 2,41% 194.003,00
22.02.2024 25,47 25,88 24,87 25,28 -0,86% 207.518,00
21.02.2024 24,88 25,67 24,49 25,50 6,94% 308.605,00
20.02.2024 24,09 24,59 23,52 23,85 -1,06% 162.376,00
16.02.2024 24,66 25,04 23,45 24,10 5,89% 598.088,00
15.02.2024 22,54 22,80 22,23 22,76 2,25% 92.410,00
14.02.2024 22,30 22,49 22,02 22,26 1,27% 111.547,00
13.02.2024 22,40 22,72 21,77 21,98 -4,72% 107.263,00
12.02.2024 23,13 23,33 22,43 23,07 0,04% 171.074,00
09.02.2024 23,20 23,54 22,95 23,06 -0,30% 121.259,00
08.02.2024 23,56 24,09 23,10 23,13 -1,62% 241.787,00
07.02.2024 24,00 24,14 23,49 23,51 -2,12% 233.075,00
06.02.2024 23,99 24,49 23,79 24,02 -0,21% 299.657,00
05.02.2024 23,87 24,37 23,61 24,07 0,25% 183.704,00
02.02.2024 23,94 24,18 23,75 24,01 -0,99% 165.471,00
01.02.2024 23,68 24,29 22,99 24,25 2,97% 362.060,00
31.01.2024 23,78 24,61 23,50 23,55 -1,59% 483.215,00
30.01.2024 23,75 24,05 23,44 23,93 0,55% 182.899,00
29.01.2024 23,45 23,84 23,02 23,80 0,80% 235.443,00
26.01.2024 23,85 23,99 23,42 23,61 -0,34% 106.398,00
25.01.2024 24,04 24,14 23,39 23,69 0,04% 332.693,00
24.01.2024 24,37 24,45 23,49 23,68 -1,46% 291.242,00