39,400$
2,28%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 38,43 | 39,83 | 38,04 | 39,40 | 2,28% | 263.405,00 |
| 09.03.2026 | 38,96 | 39,57 | 38,10 | 38,52 | -2,65% | 268.194,00 |
| 06.03.2026 | 38,23 | 40,34 | 38,09 | 39,57 | 1,41% | 455.099,00 |
| 05.03.2026 | 36,93 | 39,15 | 36,91 | 39,02 | 3,12% | 296.808,00 |
| 04.03.2026 | 36,94 | 38,73 | 36,94 | 37,84 | 3,50% | 334.786,00 |
| 03.03.2026 | 36,25 | 38,32 | 35,30 | 36,56 | -1,69% | 315.743,00 |
| 02.03.2026 | 36,54 | 37,50 | 36,32 | 37,19 | 0,70% | 302.918,00 |
| 27.02.2026 | 35,61 | 36,93 | 35,20 | 36,93 | 1,99% | 308.605,00 |
| 26.02.2026 | 36,19 | 36,74 | 35,83 | 36,21 | -0,58% | 295.295,00 |
| 25.02.2026 | 38,07 | 38,08 | 36,31 | 36,42 | -4,21% | 396.033,00 |
| 24.02.2026 | 36,38 | 38,29 | 35,96 | 38,02 | 5,85% | 602.836,00 |
| 20.02.2026 | 34,76 | 37,41 | 34,36 | 35,92 | 4,30% | 703.832,00 |
| 19.02.2026 | 33,73 | 36,74 | 33,44 | 34,44 | 4,74% | 1.457.997,00 |
| 18.02.2026 | 33,38 | 34,82 | 31,51 | 32,88 | -2,58% | 765.331,00 |
| 17.02.2026 | 31,68 | 34,87 | 31,57 | 33,75 | 5,83% | 672.105,00 |
| 13.02.2026 | 29,68 | 32,06 | 29,55 | 31,89 | 8,73% | 690.752,00 |
| 12.02.2026 | 27,35 | 30,95 | 27,00 | 29,33 | -1,25% | 537.812,00 |
| 11.02.2026 | 28,95 | 29,73 | 28,01 | 29,70 | 3,05% | 454.458,00 |
| 10.02.2026 | 28,60 | 29,92 | 27,56 | 28,82 | 0,42% | 362.285,00 |
| 09.02.2026 | 28,36 | 28,96 | 27,52 | 28,70 | 1,09% | 294.414,00 |
| 06.02.2026 | 26,48 | 29,16 | 26,36 | 28,39 | 9,36% | 580.456,00 |
| 05.02.2026 | 26,82 | 26,94 | 25,49 | 25,96 | -4,42% | 373.023,00 |
| 04.02.2026 | 26,67 | 27,56 | 26,08 | 27,16 | 2,45% | 521.644,00 |
| 03.02.2026 | 27,50 | 27,97 | 25,83 | 26,51 | -3,42% | 347.870,00 |
| 02.02.2026 | 26,28 | 28,03 | 26,00 | 27,45 | 4,41% | 705.379,00 |
| 30.01.2026 | 26,34 | 26,98 | 26,01 | 26,29 | -0,94% | 328.012,00 |
| 29.01.2026 | 27,94 | 27,94 | 26,40 | 26,54 | -5,04% | 334.208,00 |
| 28.01.2026 | 27,20 | 30,27 | 26,96 | 27,95 | 7,79% | 953.058,00 |
| 27.01.2026 | 23,50 | 27,78 | 23,03 | 25,93 | 10,34% | 1.103.005,00 |
| 26.01.2026 | 23,67 | 24,35 | 23,20 | 23,50 | -3,05% | 181.841,00 |
| 22.01.2026 | 24,23 | 24,56 | 23,88 | 24,24 | 1,21% | 172.558,00 |
| 21.01.2026 | 25,15 | 25,15 | 22,80 | 23,95 | -4,92% | 256.873,00 |
| 20.01.2026 | 25,02 | 25,93 | 25,00 | 25,19 | -0,40% | 343.153,00 |
| 16.01.2026 | 24,58 | 25,52 | 24,36 | 25,29 | 3,14% | 300.989,00 |
| 15.01.2026 | 24,05 | 24,61 | 23,61 | 24,52 | 1,95% | 221.405,00 |
| 14.01.2026 | 23,20 | 24,30 | 23,15 | 24,05 | 3,04% | 171.010,00 |
| 13.01.2026 | 23,25 | 23,39 | 22,96 | 23,34 | 0,30% | 115.026,00 |
| 12.01.2026 | 22,41 | 23,38 | 22,12 | 23,27 | 3,98% | 173.546,00 |
| 09.01.2026 | 22,34 | 22,50 | 22,16 | 22,38 | -0,18% | 91.490,00 |
| 08.01.2026 | 22,09 | 22,83 | 21,91 | 22,42 | 1,96% | 135.238,00 |
| 07.01.2026 | 22,62 | 22,85 | 21,99 | 21,99 | -3,64% | 157.581,00 |
| 06.01.2026 | 22,70 | 23,00 | 22,23 | 22,82 | 0,84% | 217.407,00 |
| 05.01.2026 | 22,22 | 23,03 | 21,93 | 22,63 | 1,80% | 265.639,00 |
| 02.01.2026 | 21,79 | 23,10 | 21,47 | 22,23 | 1,83% | 514.960,00 |
| 31.12.2025 | 21,20 | 22,11 | 21,08 | 21,83 | 2,10% | 214.443,00 |
| 30.12.2025 | 21,72 | 21,92 | 21,25 | 21,38 | -1,57% | 155.328,00 |
| 29.12.2025 | 21,78 | 22,19 | 21,59 | 21,72 | -1,18% | 151.900,00 |
| 26.12.2025 | 22,41 | 22,53 | 21,64 | 21,98 | -1,57% | 207.872,00 |
| 24.12.2025 | 22,48 | 22,48 | 22,12 | 22,33 | -0,71% | 63.357,00 |
| 23.12.2025 | 22,30 | 22,55 | 21,64 | 22,49 | -0,18% | 322.190,00 |
| 22.12.2025 | 22,13 | 22,69 | 22,06 | 22,53 | 1,95% | 261.261,00 |
| 19.12.2025 | 21,85 | 22,49 | 21,85 | 22,10 | 2,03% | 247.695,00 |
| 18.12.2025 | 21,47 | 22,08 | 21,28 | 21,66 | 1,55% | 177.460,00 |
| 17.12.2025 | 21,30 | 21,96 | 21,20 | 21,33 | 0,09% | 184.454,00 |
| 16.12.2025 | 21,45 | 21,59 | 21,09 | 21,31 | -1,21% | 277.714,00 |
| 15.12.2025 | 23,00 | 23,18 | 21,57 | 21,57 | -6,22% | 291.387,00 |
| 12.12.2025 | 22,32 | 23,29 | 22,31 | 23,00 | 2,72% | 317.978,00 |
| 11.12.2025 | 21,81 | 22,94 | 21,52 | 22,39 | 3,71% | 427.146,00 |
| 10.12.2025 | 21,47 | 21,89 | 21,26 | 21,59 | 0,05% | 272.188,00 |
| 09.12.2025 | 20,41 | 21,71 | 20,24 | 21,58 | 5,32% | 228.109,00 |
| 08.12.2025 | 20,50 | 20,51 | 20,17 | 20,49 | 0,24% | 74.214,00 |
| 05.12.2025 | 20,25 | 20,66 | 20,12 | 20,44 | 0,69% | 107.824,00 |
| 04.12.2025 | 20,18 | 20,41 | 19,88 | 20,30 | 1,00% | 99.027,00 |
| 03.12.2025 | 19,98 | 20,77 | 19,68 | 20,10 | 0,15% | 213.248,00 |
| 02.12.2025 | 19,97 | 20,29 | 19,55 | 20,07 | 1,21% | 206.436,00 |
| 01.12.2025 | 20,49 | 20,49 | 19,82 | 19,83 | -3,55% | 204.896,00 |
| 28.11.2025 | 20,50 | 20,75 | 20,28 | 20,56 | 0,34% | 79.944,00 |
| 26.11.2025 | 20,55 | 21,00 | 20,15 | 20,49 | -0,05% | 175.279,00 |
| 25.11.2025 | 20,01 | 21,01 | 20,01 | 20,50 | 1,94% | 392.705,00 |
| 24.11.2025 | 20,51 | 20,69 | 19,98 | 20,11 | 0,27% | 196.728,00 |
| 20.11.2025 | 20,95 | 21,42 | 20,04 | 20,06 | -3,86% | 212.066,00 |
| 19.11.2025 | 21,58 | 21,94 | 20,75 | 20,86 | -3,83% | 201.211,00 |
| 18.11.2025 | 21,16 | 21,79 | 20,80 | 21,69 | 2,36% | 285.499,00 |
| 17.11.2025 | 22,67 | 22,67 | 21,11 | 21,19 | 1,53% | 280.489,00 |
| 13.11.2025 | 19,94 | 21,38 | 18,93 | 20,87 | 13,55% | 598.925,00 |
| 12.11.2025 | 18,10 | 18,50 | 17,90 | 18,38 | 2,14% | 240.503,00 |
| 11.11.2025 | 18,18 | 18,22 | 17,82 | 18,00 | -0,80% | 112.578,00 |
| 10.11.2025 | 18,26 | 18,55 | 18,11 | 18,14 | 0,61% | 136.485,00 |
| 07.11.2025 | 17,93 | 18,40 | 17,58 | 18,03 | 0,22% | 252.576,00 |
| 06.11.2025 | 18,73 | 18,73 | 17,81 | 17,99 | -4,36% | 344.619,00 |
| 05.11.2025 | 19,21 | 19,45 | 18,57 | 18,81 | -1,98% | 180.810,00 |
| 04.11.2025 | 19,37 | 19,67 | 18,82 | 19,19 | -2,44% | 169.478,00 |
| 03.11.2025 | 20,16 | 20,17 | 19,44 | 19,67 | -2,72% | 132.272,00 |
| 31.10.2025 | 19,56 | 20,31 | 19,34 | 20,22 | 3,05% | 147.843,00 |
| 30.10.2025 | 19,25 | 19,80 | 19,09 | 19,62 | 1,22% | 142.360,00 |
| 29.10.2025 | 19,70 | 19,74 | 19,10 | 19,39 | -1,55% | 152.920,00 |
| 28.10.2025 | 20,36 | 20,43 | 19,28 | 19,69 | -3,39% | 159.360,00 |
| 27.10.2025 | 19,75 | 20,39 | 19,60 | 20,38 | 3,72% | 194.200,00 |
| 24.10.2025 | 19,52 | 19,92 | 19,40 | 19,65 | 1,34% | 150.142,00 |
| 23.10.2025 | 19,50 | 19,73 | 19,26 | 19,39 | -0,46% | 247.533,00 |
| 22.10.2025 | 20,40 | 20,40 | 19,38 | 19,48 | -4,28% | 172.258,00 |
| 21.10.2025 | 20,75 | 20,92 | 20,15 | 20,35 | -1,93% | 192.868,00 |
| 20.10.2025 | 20,50 | 20,98 | 20,48 | 20,75 | 1,82% | 136.508,00 |
| 17.10.2025 | 20,52 | 20,60 | 20,19 | 20,38 | -1,92% | 156.247,00 |
| 16.10.2025 | 21,31 | 21,31 | 20,71 | 20,78 | -2,42% | 106.221,00 |
| 15.10.2025 | 21,54 | 21,82 | 21,09 | 21,30 | -0,12% | 150.762,00 |
| 14.10.2025 | 20,64 | 21,66 | 20,57 | 21,32 | 2,01% | 167.726,00 |
| 13.10.2025 | 21,16 | 21,43 | 20,33 | 20,90 | -0,38% | 240.378,00 |
| 10.10.2025 | 22,28 | 22,44 | 20,98 | 20,98 | -6,21% | 210.209,00 |
| 09.10.2025 | 21,98 | 22,49 | 21,75 | 22,37 | 1,54% | 137.114,00 |