79,440$
2,02%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 77,11 | 80,86 | 76,98 | 79,44 | 2,02% | 229.916,00 |
| 19.10.2026 | 81,11 | 82,50 | 77,43 | 77,87 | -3,32% | 240.978,00 |
| 16.10.2026 | 84,48 | 87,14 | 79,25 | 80,54 | -4,61% | 305.598,00 |
| 15.10.2026 | 81,77 | 85,09 | 80,12 | 84,43 | 1,44% | 274.212,00 |
| 14.10.2026 | 82,30 | 84,88 | 80,75 | 83,23 | -2,07% | 263.677,00 |
| 13.10.2026 | 81,86 | 85,47 | 81,86 | 84,99 | 0,04% | 276.831,00 |
| 12.10.2026 | 84,12 | 86,28 | 81,52 | 84,96 | 0,50% | 330.872,00 |
| 09.10.2026 | 80,66 | 84,92 | 77,82 | 84,54 | 10,81% | 496.594,00 |
| 08.10.2026 | 80,25 | 80,77 | 75,96 | 76,29 | -6,02% | 204.798,00 |
| 07.10.2026 | 81,69 | 84,43 | 80,67 | 81,18 | -2,84% | 275.232,00 |
| 06.10.2026 | 86,11 | 86,50 | 82,60 | 83,55 | -2,35% | 218.522,00 |
| 05.10.2026 | 84,89 | 85,89 | 83,19 | 85,56 | 1,58% | 189.538,00 |
| 02.10.2026 | 84,41 | 85,76 | 82,32 | 84,23 | 2,23% | 235.798,00 |
| 01.10.2026 | 78,71 | 84,86 | 77,56 | 82,39 | 4,86% | 267.716,00 |
| 30.09.2026 | 80,23 | 80,42 | 77,69 | 78,58 | -0,58% | 423.814,00 |
| 29.09.2026 | 82,70 | 82,70 | 77,76 | 79,03 | -3,23% | 174.218,00 |
| 28.09.2026 | 80,00 | 83,47 | 79,07 | 81,67 | 0,30% | 188.791,00 |
| 25.09.2026 | 81,78 | 82,35 | 80,25 | 81,42 | 0,22% | 168.885,00 |
| 24.09.2026 | 82,97 | 84,69 | 81,13 | 81,24 | -3,26% | 195.769,00 |
| 23.09.2026 | 84,89 | 85,00 | 82,29 | 83,98 | -1,42% | 152.975,00 |
| 22.09.2026 | 82,88 | 85,65 | 80,80 | 85,19 | 1,88% | 244.460,00 |
| 21.09.2026 | 80,00 | 86,43 | 79,98 | 83,62 | 8,61% | 419.107,00 |
| 18.09.2026 | 77,96 | 78,25 | 75,50 | 76,99 | -0,56% | 741.668,00 |
| 17.09.2026 | 77,81 | 79,45 | 76,24 | 77,42 | 1,57% | 245.272,00 |
| 16.09.2026 | 76,68 | 77,50 | 74,15 | 76,22 | 0,34% | 240.000,00 |
| 15.09.2026 | 77,71 | 79,42 | 75,78 | 75,96 | -1,85% | 343.046,00 |
| 14.09.2026 | 81,04 | 83,04 | 76,22 | 77,39 | -5,83% | 360.662,00 |
| 11.09.2026 | 83,85 | 85,40 | 80,31 | 82,18 | -0,65% | 431.180,00 |
| 10.09.2026 | 82,80 | 85,22 | 81,45 | 82,72 | -1,36% | 372.579,00 |
| 09.09.2026 | 85,44 | 86,64 | 83,36 | 83,86 | -1,79% | 353.029,00 |
| 08.09.2026 | 85,44 | 86,24 | 83,87 | 85,39 | -1,02% | 229.615,00 |
| 04.09.2026 | 87,67 | 88,30 | 85,66 | 86,27 | -0,94% | 162.873,00 |
| 03.09.2026 | 87,08 | 88,80 | 85,11 | 87,09 | 0,55% | 259.588,00 |
| 02.09.2026 | 89,52 | 92,96 | 86,25 | 86,61 | -3,28% | 286.683,00 |
| 01.09.2026 | 89,49 | 91,72 | 85,58 | 89,55 | -1,47% | 266.834,00 |
| 31.08.2026 | 92,33 | 93,75 | 88,80 | 90,89 | -1,62% | 388.104,00 |
| 28.08.2026 | 95,26 | 95,26 | 91,70 | 92,39 | -2,42% | 200.797,00 |
| 27.08.2026 | 94,16 | 95,95 | 92,54 | 94,68 | 0,80% | 229.887,00 |
| 26.08.2026 | 91,19 | 95,43 | 90,90 | 93,93 | 1,56% | 241.194,00 |
| 25.08.2026 | 92,41 | 94,63 | 90,06 | 92,49 | 2,40% | 343.532,00 |
| 24.08.2026 | 92,00 | 92,65 | 87,64 | 90,32 | -3,36% | 376.805,00 |
| 21.08.2026 | 86,13 | 93,89 | 86,02 | 93,47 | 9,60% | 329.492,00 |
| 20.08.2026 | 87,07 | 89,53 | 83,32 | 85,28 | -3,83% | 265.771,00 |
| 19.08.2026 | 91,36 | 92,38 | 86,67 | 88,68 | -2,40% | 278.116,00 |
| 18.08.2026 | 89,01 | 90,91 | 86,10 | 90,86 | -0,78% | 355.976,00 |
| 17.08.2026 | 91,60 | 92,25 | 89,23 | 91,57 | 0,05% | 304.815,00 |
| 14.08.2026 | 91,36 | 92,27 | 87,52 | 91,52 | -0,12% | 433.719,00 |
| 13.08.2026 | 85,50 | 93,89 | 85,50 | 91,63 | 3,23% | 304.312,00 |
| 12.08.2026 | 94,79 | 94,79 | 79,91 | 88,76 | -3,52% | 880.988,00 |
| 11.08.2026 | 93,55 | 96,68 | 89,21 | 92,00 | -0,81% | 538.634,00 |
| 10.08.2026 | 98,51 | 98,99 | 91,53 | 92,75 | -6,61% | 372.128,00 |
| 07.08.2026 | 99,26 | 101,69 | 96,98 | 99,32 | -1,00% | 198.052,00 |
| 06.08.2026 | 100,49 | 105,77 | 99,52 | 100,32 | 0,68% | 255.102,00 |
| 05.08.2026 | 104,76 | 105,00 | 95,74 | 99,64 | -6,31% | 374.380,00 |
| 04.08.2026 | 98,00 | 107,31 | 98,00 | 106,35 | 11,28% | 257.881,00 |
| 03.08.2026 | 92,80 | 97,53 | 92,00 | 95,57 | 2,85% | 281.464,00 |
| 31.07.2026 | 95,90 | 95,94 | 90,00 | 92,92 | -0,68% | 252.189,00 |
| 30.07.2026 | 89,54 | 93,98 | 89,44 | 93,56 | 6,08% | 257.700,00 |
| 29.07.2026 | 91,07 | 92,59 | 85,88 | 88,20 | -3,47% | 322.406,00 |
| 28.07.2026 | 94,36 | 94,95 | 86,02 | 91,37 | -2,46% | 346.319,00 |
| 27.07.2026 | 95,56 | 95,88 | 89,17 | 93,67 | -0,33% | 377.109,00 |
| 24.07.2026 | 101,77 | 102,00 | 93,46 | 93,98 | -6,43% | 315.545,00 |
| 23.07.2026 | 102,65 | 104,60 | 100,08 | 100,44 | -3,41% | 288.817,00 |
| 22.07.2026 | 105,66 | 106,50 | 103,32 | 103,99 | -1,52% | 358.788,00 |
| 21.07.2026 | 102,90 | 108,00 | 102,56 | 105,59 | 3,35% | 288.306,00 |
| 20.07.2026 | 104,00 | 113,00 | 100,74 | 102,17 | 1,81% | 479.980,00 |
| 17.07.2026 | 91,01 | 101,28 | 91,00 | 100,35 | 6,79% | 368.666,00 |
| 16.07.2026 | 103,76 | 103,99 | 92,66 | 93,97 | -10,93% | 400.282,00 |
| 15.07.2026 | 106,00 | 108,07 | 102,07 | 105,50 | -0,26% | 287.159,00 |
| 14.07.2026 | 104,18 | 107,96 | 103,00 | 105,77 | 2,44% | 342.417,00 |
| 13.07.2026 | 99,71 | 107,11 | 98,90 | 103,25 | 2,27% | 412.642,00 |
| 10.07.2026 | 106,93 | 106,95 | 99,94 | 100,96 | -5,52% | 350.964,00 |
| 09.07.2026 | 106,10 | 109,00 | 104,08 | 106,86 | 1,85% | 435.442,00 |
| 08.07.2026 | 99,99 | 105,16 | 99,13 | 104,92 | 3,98% | 363.026,00 |
| 07.07.2026 | 108,90 | 108,92 | 98,62 | 100,90 | -4,85% | 532.755,00 |
| 06.07.2026 | 107,13 | 109,85 | 103,96 | 106,04 | 0,86% | 517.269,00 |
| 02.07.2026 | 108,18 | 111,90 | 101,43 | 105,14 | -2,83% | 612.157,00 |
| 01.07.2026 | 102,21 | 108,61 | 99,21 | 108,21 | 5,15% | 513.501,00 |
| 30.06.2026 | 96,61 | 103,91 | 96,10 | 102,91 | 4,75% | 943.681,00 |
| 29.06.2026 | 89,77 | 99,20 | 88,00 | 98,24 | 9,33% | 814.329,00 |
| 26.06.2026 | 80,99 | 90,00 | 80,95 | 89,86 | 10,75% | 951.626,00 |
| 25.06.2026 | 80,20 | 81,23 | 78,25 | 81,14 | 2,59% | 334.520,00 |
| 24.06.2026 | 82,91 | 82,91 | 76,85 | 79,09 | -1,11% | 486.970,00 |
| 23.06.2026 | 74,95 | 80,57 | 74,95 | 79,98 | 3,74% | 360.780,00 |
| 22.06.2026 | 73,29 | 77,50 | 71,68 | 77,10 | 3,45% | 453.436,00 |
| 18.06.2026 | 79,20 | 80,64 | 70,78 | 74,53 | -5,69% | 801.820,00 |
| 17.06.2026 | 77,65 | 80,63 | 76,87 | 79,03 | 1,86% | 468.838,00 |
| 16.06.2026 | 82,84 | 82,84 | 77,50 | 77,59 | -6,61% | 523.510,00 |
| 15.06.2026 | 82,14 | 84,96 | 77,64 | 83,08 | 0,70% | 845.005,00 |
| 12.06.2026 | 83,06 | 88,12 | 80,56 | 82,50 | 1,39% | 978.262,00 |
| 11.06.2026 | 68,50 | 82,41 | 66,73 | 81,37 | 25,32% | 1.316.035,00 |
| 10.06.2026 | 63,93 | 67,38 | 61,72 | 64,93 | 0,64% | 718.355,00 |
| 09.06.2026 | 67,19 | 68,52 | 61,51 | 64,52 | -2,58% | 393.568,00 |
| 08.06.2026 | 68,37 | 71,79 | 65,50 | 66,23 | -0,97% | 359.243,00 |
| 05.06.2026 | 67,67 | 68,21 | 65,22 | 66,88 | -1,57% | 500.781,00 |
| 04.06.2026 | 64,53 | 68,00 | 63,00 | 67,95 | 1,30% | 290.337,00 |
| 03.06.2026 | 66,76 | 68,31 | 65,43 | 67,08 | 0,18% | 296.742,00 |
| 02.06.2026 | 64,79 | 67,33 | 64,24 | 66,96 | 2,45% | 255.311,00 |
| 01.06.2026 | 63,83 | 67,19 | 63,77 | 65,36 | 2,09% | 320.346,00 |
| 29.05.2026 | 64,96 | 64,96 | 61,00 | 64,02 | -1,57% | 444.006,00 |