15,580$
-2,14%
Echtzeit-Aktienkurs Anika Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Anika Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 16,03 | 16,03 | 15,49 | 15,58 | -2,14% | 52.894,00 |
| 13.01.2025 | 15,45 | 15,96 | 15,40 | 15,92 | 2,25% | 76.484,00 |
| 10.01.2025 | 15,88 | 15,90 | 15,46 | 15,57 | -2,32% | 98.928,00 |
| 08.01.2025 | 15,57 | 16,22 | 15,48 | 15,94 | 1,53% | 82.459,00 |
| 07.01.2025 | 15,85 | 16,15 | 15,60 | 15,70 | -1,32% | 89.076,00 |
| 06.01.2025 | 16,16 | 16,92 | 15,88 | 15,91 | -1,73% | 62.466,00 |
| 03.01.2025 | 16,22 | 16,46 | 16,07 | 16,19 | -0,12% | 48.589,00 |
| 02.01.2025 | 16,58 | 16,69 | 16,19 | 16,21 | -1,52% | 66.510,00 |
| 31.12.2024 | 16,37 | 16,54 | 16,10 | 16,46 | 1,29% | 62.503,00 |
| 30.12.2024 | 16,15 | 16,46 | 15,90 | 16,25 | 0,06% | 57.994,00 |
| 27.12.2024 | 16,49 | 16,53 | 16,03 | 16,24 | -2,46% | 74.508,00 |
| 26.12.2024 | 16,26 | 16,73 | 16,18 | 16,65 | 1,96% | 49.440,00 |
| 24.12.2024 | 16,48 | 16,68 | 16,25 | 16,33 | 0,62% | 48.954,00 |
| 23.12.2024 | 16,25 | 16,56 | 15,85 | 16,23 | -0,49% | 61.902,00 |
| 20.12.2024 | 16,15 | 17,04 | 15,96 | 16,31 | -0,12% | 215.667,00 |
| 19.12.2024 | 15,99 | 16,44 | 15,88 | 16,33 | 1,68% | 86.815,00 |
| 18.12.2024 | 16,66 | 16,77 | 15,83 | 16,06 | -3,37% | 111.006,00 |
| 17.12.2024 | 16,83 | 17,11 | 16,60 | 16,62 | -1,89% | 58.241,00 |
| 16.12.2024 | 17,13 | 17,30 | 16,80 | 16,94 | -1,28% | 86.178,00 |
| 13.12.2024 | 17,45 | 17,55 | 17,09 | 17,16 | -0,98% | 42.869,00 |
| 12.12.2024 | 17,87 | 18,18 | 17,19 | 17,33 | -3,02% | 91.610,00 |
| 11.12.2024 | 17,99 | 18,17 | 17,76 | 17,87 | 0,22% | 71.106,00 |
| 10.12.2024 | 17,32 | 17,89 | 16,99 | 17,83 | 3,48% | 80.203,00 |
| 09.12.2024 | 17,43 | 17,78 | 17,15 | 17,23 | -1,26% | 61.864,00 |
| 06.12.2024 | 17,58 | 17,80 | 17,33 | 17,45 | -0,51% | 67.536,00 |
| 05.12.2024 | 17,59 | 17,81 | 17,30 | 17,54 | -0,11% | 95.561,00 |
| 04.12.2024 | 17,42 | 17,64 | 17,10 | 17,56 | 1,21% | 122.050,00 |
| 03.12.2024 | 17,57 | 17,57 | 16,86 | 17,35 | -1,14% | 101.810,00 |
| 02.12.2024 | 17,61 | 17,79 | 17,30 | 17,55 | -0,96% | 81.359,00 |
| 29.11.2024 | 17,84 | 17,96 | 17,70 | 17,72 | 0,00% | 41.635,00 |
| 27.11.2024 | 17,73 | 17,98 | 17,65 | 17,72 | 0,00% | 99.574,00 |
| 26.11.2024 | 17,21 | 17,77 | 17,10 | 17,72 | 3,02% | 81.342,00 |
| 25.11.2024 | 17,09 | 17,63 | 17,09 | 17,20 | 1,36% | 76.273,00 |
| 22.11.2024 | 17,54 | 17,62 | 16,95 | 16,97 | -1,22% | 62.125,00 |
| 20.11.2024 | 17,06 | 17,22 | 16,82 | 17,18 | 0,82% | 84.066,00 |
| 19.11.2024 | 17,02 | 17,16 | 16,70 | 17,04 | 0,00% | 95.255,00 |
| 18.11.2024 | 17,19 | 17,35 | 16,80 | 17,04 | -1,22% | 111.906,00 |
| 15.11.2024 | 17,14 | 17,26 | 16,41 | 17,25 | 1,47% | 188.262,00 |
| 14.11.2024 | 17,19 | 17,19 | 16,50 | 17,00 | -0,23% | 145.366,00 |
| 13.11.2024 | 17,00 | 17,07 | 16,70 | 17,04 | 1,01% | 128.613,00 |
| 12.11.2024 | 17,08 | 17,16 | 16,55 | 16,87 | -1,35% | 169.787,00 |
| 11.11.2024 | 17,28 | 17,85 | 16,96 | 17,10 | -0,93% | 106.746,00 |
| 08.11.2024 | 17,10 | 17,50 | 16,75 | 17,26 | 0,17% | 127.238,00 |
| 07.11.2024 | 17,13 | 17,34 | 16,93 | 17,23 | -0,06% | 127.599,00 |
| 06.11.2024 | 16,50 | 17,51 | 16,31 | 17,24 | 5,77% | 235.399,00 |
| 05.11.2024 | 17,17 | 17,24 | 16,15 | 16,30 | -4,51% | 222.690,00 |
| 04.11.2024 | 16,43 | 17,56 | 16,10 | 17,07 | 3,27% | 205.504,00 |
| 01.11.2024 | 17,18 | 17,73 | 16,30 | 16,53 | -3,56% | 285.868,00 |
| 31.10.2024 | 24,12 | 24,12 | 16,00 | 17,14 | -30,55% | 401.277,00 |
| 30.10.2024 | 24,52 | 24,85 | 24,52 | 24,68 | 0,69% | 36.807,00 |
| 29.10.2024 | 24,61 | 24,83 | 24,43 | 24,51 | -0,61% | 37.669,00 |
| 28.10.2024 | 24,51 | 25,00 | 24,43 | 24,66 | 1,40% | 50.970,00 |
| 25.10.2024 | 24,58 | 24,79 | 24,32 | 24,32 | -0,78% | 31.893,00 |
| 24.10.2024 | 24,52 | 24,73 | 24,42 | 24,51 | -0,12% | 44.293,00 |
| 23.10.2024 | 24,59 | 24,59 | 24,24 | 24,54 | -0,65% | 59.472,00 |
| 22.10.2024 | 24,48 | 24,92 | 24,44 | 24,70 | 1,06% | 49.197,00 |
| 21.10.2024 | 24,95 | 25,24 | 24,39 | 24,44 | -2,47% | 32.368,00 |
| 18.10.2024 | 25,29 | 25,44 | 24,90 | 25,06 | -0,36% | 29.626,00 |
| 17.10.2024 | 25,29 | 25,39 | 24,93 | 25,15 | -0,24% | 28.209,00 |
| 16.10.2024 | 25,32 | 25,45 | 25,07 | 25,21 | 0,20% | 32.438,00 |
| 15.10.2024 | 25,34 | 25,63 | 25,11 | 25,16 | -0,71% | 24.366,00 |
| 14.10.2024 | 25,49 | 25,50 | 25,21 | 25,34 | -0,16% | 24.187,00 |
| 11.10.2024 | 25,27 | 25,65 | 25,27 | 25,38 | 0,24% | 28.039,00 |
| 10.10.2024 | 25,34 | 25,34 | 24,75 | 25,32 | -0,82% | 36.062,00 |
| 09.10.2024 | 24,58 | 25,59 | 24,26 | 25,53 | 3,86% | 60.443,00 |
| 08.10.2024 | 24,47 | 24,95 | 24,47 | 24,58 | 1,03% | 32.646,00 |
| 07.10.2024 | 25,00 | 25,21 | 24,33 | 24,33 | -2,64% | 48.003,00 |
| 04.10.2024 | 25,43 | 25,48 | 24,99 | 24,99 | -1,15% | 26.046,00 |
| 03.10.2024 | 24,99 | 25,51 | 24,97 | 25,28 | 1,04% | 97.177,00 |
| 02.10.2024 | 24,40 | 25,19 | 24,32 | 25,02 | 2,79% | 118.335,00 |
| 01.10.2024 | 24,64 | 24,64 | 24,16 | 24,34 | -1,46% | 28.317,00 |
| 30.09.2024 | 24,56 | 24,98 | 24,56 | 24,70 | 0,57% | 22.553,00 |
| 27.09.2024 | 24,74 | 24,92 | 24,42 | 24,56 | -0,24% | 36.750,00 |
| 26.09.2024 | 24,96 | 25,04 | 24,62 | 24,62 | -0,28% | 17.541,00 |
| 25.09.2024 | 24,72 | 24,85 | 24,36 | 24,69 | -0,08% | 72.893,00 |
| 24.09.2024 | 25,02 | 25,02 | 24,58 | 24,71 | -1,24% | 54.440,00 |
| 23.09.2024 | 25,48 | 25,54 | 24,87 | 25,02 | -1,88% | 37.698,00 |
| 20.09.2024 | 25,20 | 25,54 | 24,82 | 25,50 | 0,97% | 395.187,00 |
| 19.09.2024 | 25,83 | 25,83 | 25,26 | 25,26 | -0,84% | 32.814,00 |
| 18.09.2024 | 25,08 | 26,00 | 25,01 | 25,47 | 1,07% | 43.589,00 |
| 17.09.2024 | 25,07 | 25,89 | 24,83 | 25,20 | 1,37% | 48.320,00 |
| 16.09.2024 | 24,77 | 25,60 | 24,59 | 24,86 | 0,89% | 31.116,00 |
| 13.09.2024 | 24,56 | 25,03 | 24,47 | 24,64 | 0,90% | 29.989,00 |
| 12.09.2024 | 24,31 | 24,67 | 24,20 | 24,42 | 0,66% | 28.353,00 |
| 11.09.2024 | 24,43 | 24,51 | 24,15 | 24,26 | -1,34% | 20.305,00 |
| 10.09.2024 | 24,29 | 24,67 | 24,27 | 24,59 | 1,28% | 31.120,00 |
| 09.09.2024 | 24,43 | 24,77 | 24,15 | 24,28 | -1,10% | 34.753,00 |
| 06.09.2024 | 25,30 | 25,30 | 24,55 | 24,55 | -3,38% | 29.297,00 |
| 05.09.2024 | 25,24 | 25,41 | 24,74 | 25,41 | 0,91% | 33.141,00 |
| 04.09.2024 | 25,06 | 25,38 | 24,88 | 25,18 | 0,32% | 31.314,00 |
| 03.09.2024 | 25,42 | 25,73 | 25,10 | 25,10 | -2,33% | 30.457,00 |
| 30.08.2024 | 25,74 | 26,48 | 25,42 | 25,70 | 0,27% | 25.585,00 |
| 29.08.2024 | 26,11 | 26,18 | 25,45 | 25,63 | -0,85% | 33.210,00 |
| 28.08.2024 | 25,05 | 25,95 | 25,00 | 25,85 | 3,23% | 42.358,00 |
| 27.08.2024 | 25,32 | 26,16 | 25,04 | 25,04 | -1,07% | 37.708,00 |
| 26.08.2024 | 25,50 | 25,54 | 25,03 | 25,31 | -1,09% | 74.007,00 |
| 23.08.2024 | 24,86 | 25,75 | 24,74 | 25,59 | 3,10% | 37.887,00 |
| 22.08.2024 | 26,44 | 26,44 | 24,81 | 24,82 | -3,35% | 32.641,00 |
| 21.08.2024 | 25,95 | 26,34 | 25,40 | 25,68 | -0,27% | 30.746,00 |
| 20.08.2024 | 26,49 | 26,89 | 25,69 | 25,75 | -3,74% | 33.173,00 |