28,200€
-2,76%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 29,20 | 29,60 | 28,40 | 28,50 | -2,06% | - |
| 26.09.2024 | 29,20 | 29,60 | 28,00 | 29,10 | 0,00% | - |
| 25.09.2024 | 30,90 | 31,60 | 29,10 | 29,10 | -6,43% | - |
| 24.09.2024 | 32,10 | 32,60 | 31,10 | 31,10 | -2,81% | - |
| 23.09.2024 | 34,70 | 34,90 | 32,00 | 32,00 | -7,51% | - |
| 20.09.2024 | 33,50 | 35,00 | 33,30 | 34,60 | 3,28% | - |
| 19.09.2024 | 33,20 | 35,30 | 33,20 | 33,50 | 1,82% | - |
| 18.09.2024 | 33,80 | 35,00 | 32,90 | 32,90 | -2,37% | - |
| 17.09.2024 | 34,00 | 35,10 | 33,10 | 33,70 | -2,88% | - |
| 16.09.2024 | 35,60 | 36,50 | 34,40 | 34,70 | -4,41% | - |
| 13.09.2024 | 34,70 | 36,70 | 34,40 | 36,30 | 4,61% | - |
| 12.09.2024 | 31,60 | 35,10 | 30,90 | 34,70 | 7,43% | - |
| 11.09.2024 | 31,60 | 32,60 | 30,70 | 32,30 | 1,25% | - |
| 10.09.2024 | 32,10 | 32,60 | 30,40 | 31,90 | -1,24% | - |
| 09.09.2024 | 32,50 | 33,30 | 31,70 | 32,30 | 0,00% | - |
| 06.09.2024 | 33,10 | 33,70 | 32,10 | 32,30 | -2,42% | - |
| 05.09.2024 | 32,80 | 35,10 | 32,80 | 33,10 | -1,19% | - |
| 04.09.2024 | 31,80 | 33,70 | 31,70 | 33,50 | 2,45% | - |
| 03.09.2024 | 34,30 | 35,10 | 32,70 | 32,70 | -4,66% | - |
| 02.09.2024 | 33,60 | 34,40 | 33,60 | 34,30 | -0,58% | - |
| 30.08.2024 | 33,10 | 34,60 | 32,90 | 34,50 | 5,18% | - |
| 29.08.2024 | 33,10 | 34,00 | 32,80 | 32,80 | -0,91% | - |
| 28.08.2024 | 33,10 | 33,80 | 32,70 | 33,10 | 0,61% | - |
| 27.08.2024 | 33,50 | 33,50 | 29,70 | 32,90 | -1,79% | - |
| 26.08.2024 | 33,80 | 34,40 | 33,00 | 33,50 | -0,59% | - |
| 23.08.2024 | 33,60 | 34,10 | 32,90 | 33,70 | 0,60% | - |
| 22.08.2024 | 33,20 | 34,30 | 33,10 | 33,50 | -1,18% | - |
| 21.08.2024 | 31,80 | 34,70 | 31,80 | 33,90 | 4,63% | - |
| 20.08.2024 | 32,20 | 33,10 | 31,10 | 32,40 | -1,52% | - |
| 19.08.2024 | 30,90 | 32,90 | 30,00 | 32,90 | 6,82% | - |
| 16.08.2024 | 29,00 | 31,90 | 26,50 | 30,80 | 4,41% | - |
| 15.08.2024 | 30,80 | 33,00 | 28,90 | 29,50 | -6,35% | - |
| 14.08.2024 | 29,60 | 37,30 | 29,60 | 31,50 | 3,96% | - |
| 13.08.2024 | 30,20 | 31,50 | 29,70 | 30,30 | -1,94% | - |
| 12.08.2024 | 30,30 | 31,10 | 29,80 | 30,90 | 1,98% | - |
| 09.08.2024 | 30,70 | 31,20 | 27,00 | 30,30 | -1,94% | - |
| 08.08.2024 | 28,80 | 30,90 | 26,60 | 30,90 | 6,92% | - |
| 07.08.2024 | 29,70 | 30,80 | 27,10 | 28,90 | -1,70% | - |
| 06.08.2024 | 30,10 | 31,30 | 29,20 | 29,40 | -0,34% | - |
| 05.08.2024 | 28,60 | 29,60 | 28,10 | 29,50 | -1,67% | - |
| 02.08.2024 | 31,10 | 31,30 | 28,60 | 30,00 | -4,76% | - |
| 01.08.2024 | 32,20 | 33,40 | 31,50 | 31,50 | -2,17% | - |
| 31.07.2024 | 32,50 | 33,00 | 31,60 | 32,20 | 0,31% | - |
| 30.07.2024 | 34,10 | 35,20 | 30,10 | 32,10 | -5,87% | - |
| 29.07.2024 | 34,40 | 34,70 | 33,80 | 34,10 | 0,00% | - |
| 26.07.2024 | 34,80 | 35,70 | 34,00 | 34,10 | -0,58% | - |
| 25.07.2024 | 34,10 | 35,70 | 33,90 | 34,30 | 0,59% | - |
| 24.07.2024 | 33,40 | 34,50 | 33,20 | 34,10 | 0,00% | - |
| 23.07.2024 | 32,00 | 34,40 | 32,00 | 34,10 | 4,28% | - |
| 22.07.2024 | 30,40 | 32,90 | 30,40 | 32,70 | 5,14% | - |
| 19.07.2024 | 33,40 | 34,30 | 30,90 | 31,10 | -1,89% | - |
| 18.07.2024 | 31,50 | 33,20 | 31,10 | 31,70 | 0,63% | - |
| 17.07.2024 | 30,80 | 31,90 | 30,20 | 31,50 | -0,32% | - |
| 16.07.2024 | 29,40 | 32,40 | 29,40 | 31,60 | 4,98% | - |
| 15.07.2024 | 27,00 | 30,30 | 27,00 | 30,10 | 9,06% | - |
| 12.07.2024 | 27,90 | 29,50 | 27,50 | 27,60 | -1,08% | - |
| 11.07.2024 | 24,60 | 28,20 | 24,60 | 27,90 | 10,71% | - |
| 10.07.2024 | 23,20 | 25,20 | 23,20 | 25,20 | 5,88% | - |
| 09.07.2024 | 23,00 | 24,30 | 23,00 | 23,80 | 1,28% | - |
| 08.07.2024 | 22,90 | 24,30 | 22,80 | 23,50 | 3,07% | - |
| 05.07.2024 | 23,00 | 24,00 | 22,60 | 22,80 | -0,87% | - |
| 04.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -23,08% | - |
| 03.07.2024 | 21,80 | 29,90 | 21,80 | 29,90 | 34,08% | 190,00 |
| 02.07.2024 | 22,90 | 23,00 | 21,80 | 22,30 | -3,04% | - |
| 01.07.2024 | 23,20 | 23,60 | 22,70 | 23,00 | -1,71% | - |
| 28.06.2024 | 22,60 | 23,60 | 22,60 | 23,40 | 0,86% | - |
| 27.06.2024 | 22,20 | 23,20 | 20,80 | 23,20 | 2,20% | - |
| 26.06.2024 | 22,30 | 22,70 | 20,40 | 22,70 | 1,79% | - |
| 25.06.2024 | 22,40 | 22,50 | 20,80 | 22,30 | -0,45% | - |
| 24.06.2024 | 22,50 | 22,70 | 20,65 | 22,40 | 0,00% | - |
| 21.06.2024 | 20,80 | 23,00 | 20,80 | 22,40 | 4,67% | - |
| 20.06.2024 | 20,80 | 22,20 | 20,70 | 21,40 | 0,47% | - |
| 19.06.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 18.06.2024 | 21,90 | 22,60 | 20,75 | 21,40 | -1,83% | - |
| 17.06.2024 | 21,80 | 22,60 | 21,30 | 21,80 | -1,80% | - |
| 14.06.2024 | 22,60 | 22,90 | 21,90 | 22,20 | -1,77% | - |
| 13.06.2024 | 22,30 | 22,70 | 21,50 | 22,60 | 1,35% | - |
| 12.06.2024 | 21,60 | 23,40 | 21,60 | 22,30 | 1,36% | - |
| 11.06.2024 | 21,40 | 22,30 | 21,40 | 22,00 | 0,00% | - |
| 10.06.2024 | 21,80 | 22,30 | 21,50 | 22,00 | 1,38% | - |
| 07.06.2024 | 21,40 | 22,30 | 21,40 | 21,70 | -1,36% | - |
| 06.06.2024 | 22,90 | 23,00 | 21,80 | 22,00 | -3,93% | - |
| 05.06.2024 | 21,20 | 24,10 | 21,20 | 22,90 | 5,05% | - |
| 04.06.2024 | 21,50 | 22,70 | 21,40 | 21,80 | 0,93% | - |
| 03.06.2024 | 22,10 | 23,00 | 20,05 | 21,60 | -2,26% | - |
| 31.05.2024 | 21,90 | 22,80 | 20,65 | 22,10 | 1,38% | - |
| 30.05.2024 | 21,20 | 22,40 | 21,20 | 21,80 | 0,46% | - |
| 29.05.2024 | 21,50 | 21,90 | 19,45 | 21,70 | 0,93% | - |
| 28.05.2024 | 21,40 | 22,60 | 20,45 | 21,50 | -2,71% | - |
| 27.05.2024 | 21,60 | 22,10 | 21,60 | 22,10 | 0,00% | - |
| 24.05.2024 | 23,10 | 23,60 | 22,00 | 22,10 | -4,33% | - |
| 23.05.2024 | 23,10 | 23,70 | 22,30 | 23,10 | 0,00% | - |
| 22.05.2024 | 21,60 | 23,90 | 21,60 | 23,10 | 5,00% | - |
| 21.05.2024 | 22,40 | 23,60 | 22,00 | 22,00 | -4,35% | - |
| 20.05.2024 | 22,40 | 23,80 | 22,40 | 23,00 | 0,00% | - |
| 17.05.2024 | 22,80 | 23,90 | 22,70 | 23,00 | -1,71% | - |
| 16.05.2024 | 23,50 | 24,80 | 23,00 | 23,40 | -0,43% | - |
| 15.05.2024 | 22,80 | 24,10 | 22,80 | 23,50 | 0,86% | - |
| 14.05.2024 | 22,20 | 24,70 | 22,20 | 23,30 | 4,95% | - |
| 13.05.2024 | 21,70 | 22,80 | 21,60 | 22,20 | 1,83% | - |