20,050€
-1,23%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,10 | 20,15 | 20,05 | 20,10 | -0,99% | - |
| 03.07.2025 | 20,40 | 20,70 | 20,00 | 20,30 | 0,50% | - |
| 02.07.2025 | 19,35 | 20,90 | 19,10 | 20,20 | 5,48% | - |
| 01.07.2025 | 18,75 | 19,80 | 18,70 | 19,15 | 1,59% | - |
| 30.06.2025 | 19,25 | 19,50 | 18,65 | 18,85 | -1,57% | - |
| 27.06.2025 | 20,10 | 20,10 | 18,95 | 19,15 | -4,25% | - |
| 26.06.2025 | 19,50 | 20,40 | 19,50 | 20,00 | 0,00% | - |
| 25.06.2025 | 19,60 | 20,30 | 19,40 | 20,00 | -0,74% | - |
| 24.06.2025 | 19,40 | 20,50 | 19,40 | 20,15 | 2,28% | - |
| 23.06.2025 | 20,10 | 20,60 | 19,40 | 19,70 | -2,48% | - |
| 20.06.2025 | 20,30 | 20,50 | 19,55 | 20,20 | 1,00% | - |
| 19.06.2025 | 19,90 | 20,35 | 19,90 | 20,00 | -1,96% | - |
| 18.06.2025 | 20,20 | 20,90 | 19,55 | 20,40 | -1,92% | - |
| 17.06.2025 | 20,50 | 20,90 | 20,30 | 20,80 | 0,48% | - |
| 16.06.2025 | 20,30 | 20,80 | 19,60 | 20,70 | 2,48% | - |
| 13.06.2025 | 19,95 | 20,60 | 19,80 | 20,20 | 0,00% | - |
| 12.06.2025 | 20,35 | 20,90 | 20,15 | 20,20 | -1,94% | - |
| 11.06.2025 | 20,90 | 21,30 | 20,40 | 20,60 | -1,90% | - |
| 10.06.2025 | 20,40 | 21,20 | 20,10 | 21,00 | 3,45% | - |
| 09.06.2025 | 20,20 | 21,10 | 19,50 | 20,30 | -2,40% | - |
| 06.06.2025 | 18,50 | 21,10 | 18,50 | 20,80 | 12,43% | - |
| 05.06.2025 | 18,20 | 18,65 | 16,65 | 18,50 | -0,54% | - |
| 04.06.2025 | 20,20 | 21,90 | 17,70 | 18,60 | -10,14% | - |
| 03.06.2025 | 19,10 | 21,10 | 19,00 | 20,70 | 8,38% | - |
| 02.06.2025 | 19,55 | 20,05 | 19,05 | 19,10 | -2,30% | - |
| 30.05.2025 | 19,90 | 20,00 | 18,95 | 19,55 | -1,51% | - |
| 29.05.2025 | 18,70 | 20,15 | 18,15 | 19,85 | 7,59% | - |
| 28.05.2025 | 18,05 | 19,90 | 18,00 | 18,45 | 3,65% | - |
| 27.05.2025 | 18,00 | 18,45 | 17,50 | 17,80 | -0,56% | - |
| 26.05.2025 | 17,50 | 18,00 | 17,50 | 17,90 | -0,28% | - |
| 23.05.2025 | 17,90 | 18,30 | 17,75 | 17,95 | -2,18% | - |
| 22.05.2025 | 18,35 | 18,85 | 18,10 | 18,35 | -0,27% | - |
| 21.05.2025 | 18,20 | 18,80 | 17,90 | 18,40 | -1,34% | - |
| 20.05.2025 | 18,20 | 19,20 | 17,90 | 18,65 | 2,47% | - |
| 19.05.2025 | 18,10 | 18,40 | 17,55 | 18,20 | 0,28% | - |
| 16.05.2025 | 18,20 | 18,45 | 17,95 | 18,15 | -0,55% | - |
| 15.05.2025 | 17,40 | 18,65 | 17,25 | 18,25 | 4,58% | - |
| 14.05.2025 | 18,40 | 18,50 | 17,20 | 17,45 | -4,90% | - |
| 13.05.2025 | 18,05 | 18,75 | 17,40 | 18,35 | 1,66% | - |
| 12.05.2025 | 17,50 | 18,90 | 17,45 | 18,05 | 3,44% | - |
| 09.05.2025 | 17,40 | 17,80 | 16,85 | 17,45 | 0,00% | - |
| 08.05.2025 | 17,40 | 17,80 | 16,40 | 17,45 | 0,29% | - |
| 07.05.2025 | 17,85 | 18,55 | 17,00 | 17,40 | -1,97% | - |
| 06.05.2025 | 18,25 | 19,30 | 17,60 | 17,75 | -3,27% | - |
| 05.05.2025 | 18,10 | 18,55 | 17,80 | 18,35 | -2,13% | - |
| 02.05.2025 | 19,00 | 19,70 | 18,75 | 18,75 | -4,34% | - |
| 30.04.2025 | 18,65 | 19,95 | 18,30 | 19,60 | 5,09% | - |
| 29.04.2025 | 18,70 | 19,10 | 18,40 | 18,65 | -0,27% | - |
| 28.04.2025 | 17,60 | 18,80 | 17,60 | 18,70 | 2,75% | - |
| 25.04.2025 | 18,15 | 18,60 | 17,55 | 18,20 | 0,83% | - |
| 24.04.2025 | 17,90 | 18,65 | 17,25 | 18,05 | 0,00% | - |
| 23.04.2025 | 19,30 | 19,50 | 18,05 | 18,05 | -4,24% | - |
| 22.04.2025 | 18,00 | 19,25 | 17,75 | 18,85 | 4,43% | - |
| 17.04.2025 | 16,90 | 18,25 | 16,75 | 18,05 | 7,76% | - |
| 16.04.2025 | 15,75 | 16,75 | 15,20 | 16,75 | 4,36% | - |
| 15.04.2025 | 15,70 | 16,55 | 15,40 | 16,05 | 2,23% | - |
| 14.04.2025 | 15,15 | 15,95 | 14,80 | 15,70 | 3,63% | - |
| 11.04.2025 | 14,60 | 15,25 | 14,00 | 15,15 | 4,48% | - |
| 10.04.2025 | 15,30 | 15,35 | 13,90 | 14,50 | -6,15% | - |
| 09.04.2025 | 15,00 | 16,55 | 14,00 | 15,45 | -0,64% | - |
| 08.04.2025 | 15,80 | 17,15 | 15,40 | 15,55 | -4,60% | - |
| 07.04.2025 | 16,40 | 17,05 | 15,70 | 16,30 | -3,26% | - |
| 04.04.2025 | 17,35 | 17,45 | 16,30 | 16,85 | -3,44% | - |
| 03.04.2025 | 16,40 | 17,60 | 15,95 | 17,45 | 0,00% | - |
| 02.04.2025 | 16,60 | 18,25 | 16,60 | 17,45 | 2,35% | - |
| 01.04.2025 | 17,15 | 17,35 | 16,15 | 17,05 | -0,58% | - |
| 31.03.2025 | 16,90 | 17,35 | 16,60 | 17,15 | 2,08% | - |
| 28.03.2025 | 16,90 | 18,05 | 16,80 | 16,80 | 2,13% | - |
| 27.03.2025 | 16,95 | 17,60 | 16,30 | 16,45 | -11,08% | - |
| 26.03.2025 | 17,05 | 18,50 | 16,30 | 18,50 | 7,25% | - |
| 25.03.2025 | 17,25 | 17,45 | 16,50 | 17,25 | 0,88% | - |
| 24.03.2025 | 15,90 | 19,20 | 15,90 | 17,10 | 4,91% | - |
| 21.03.2025 | 16,20 | 16,80 | 15,65 | 16,30 | -0,91% | - |
| 20.03.2025 | 15,15 | 17,05 | 14,85 | 16,45 | 12,29% | - |
| 19.03.2025 | 14,80 | 15,80 | 14,05 | 14,65 | 0,69% | - |
| 18.03.2025 | 15,00 | 15,05 | 14,35 | 14,55 | -2,35% | - |
| 17.03.2025 | 14,90 | 15,95 | 14,50 | 14,90 | -2,93% | - |
| 14.03.2025 | 15,65 | 16,25 | 15,15 | 15,35 | -1,60% | - |
| 13.03.2025 | 16,20 | 16,60 | 15,45 | 15,60 | -8,77% | - |
| 12.03.2025 | 16,15 | 17,10 | 15,40 | 17,10 | 5,88% | - |
| 11.03.2025 | 15,45 | 16,30 | 15,10 | 16,15 | 1,57% | - |
| 10.03.2025 | 15,05 | 15,90 | 14,55 | 15,90 | 5,65% | - |
| 07.03.2025 | 15,15 | 15,80 | 14,65 | 15,05 | -1,31% | - |
| 06.03.2025 | 15,50 | 15,55 | 14,60 | 15,25 | -1,93% | - |
| 05.03.2025 | 14,50 | 15,55 | 13,65 | 15,55 | 8,36% | - |
| 04.03.2025 | 14,00 | 14,65 | 13,35 | 14,35 | 2,87% | - |
| 03.03.2025 | 15,90 | 16,25 | 13,85 | 13,95 | -14,15% | - |
| 28.02.2025 | 15,70 | 18,00 | 15,15 | 16,25 | 3,17% | - |
| 27.02.2025 | 16,35 | 17,25 | 15,45 | 15,75 | -2,78% | - |
| 26.02.2025 | 16,45 | 16,75 | 15,85 | 16,20 | -0,92% | - |
| 25.02.2025 | 16,45 | 16,70 | 15,75 | 16,35 | 0,00% | - |
| 24.02.2025 | 17,75 | 18,60 | 16,30 | 16,35 | -7,89% | - |
| 21.02.2025 | 18,00 | 18,40 | 17,30 | 17,75 | -1,11% | - |
| 20.02.2025 | 18,70 | 19,10 | 17,95 | 17,95 | -4,77% | - |
| 19.02.2025 | 18,90 | 19,65 | 18,40 | 18,85 | -0,53% | - |
| 18.02.2025 | 20,30 | 20,60 | 18,65 | 18,95 | -6,88% | - |
| 17.02.2025 | 20,35 | 20,35 | 20,30 | 20,35 | 0,74% | - |
| 14.02.2025 | 18,50 | 20,40 | 17,50 | 20,20 | 9,49% | - |
| 13.02.2025 | 15,50 | 18,55 | 15,35 | 18,45 | 18,65% | - |
| 12.02.2025 | 14,45 | 20,40 | 10,90 | 15,55 | 30,67% | - |