35,800€
0,56%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 36,40 | 37,50 | 35,80 | 37,00 | 2,21% | - |
| 26.11.2025 | 35,80 | 36,90 | 35,70 | 36,20 | 3,72% | - |
| 25.11.2025 | 36,40 | 36,80 | 34,60 | 34,90 | -4,38% | - |
| 24.11.2025 | 34,30 | 37,60 | 34,20 | 36,50 | 23,73% | - |
| 21.11.2025 | 31,60 | 31,70 | 28,50 | 29,50 | -11,41% | - |
| 20.11.2025 | 32,50 | 33,80 | 32,30 | 33,30 | 6,05% | - |
| 19.11.2025 | 32,00 | 32,40 | 31,30 | 31,40 | -2,48% | - |
| 18.11.2025 | 29,90 | 32,20 | 29,40 | 32,20 | 10,65% | - |
| 17.11.2025 | 29,20 | 29,20 | 29,10 | 29,10 | 0,34% | - |
| 14.11.2025 | 28,70 | 29,60 | 28,30 | 29,00 | -0,34% | - |
| 13.11.2025 | 28,50 | 29,20 | 28,30 | 29,10 | 1,75% | - |
| 12.11.2025 | 29,10 | 29,70 | 28,40 | 28,60 | 0,00% | - |
| 11.11.2025 | 29,30 | 29,90 | 27,90 | 28,60 | -1,38% | - |
| 10.11.2025 | 34,40 | 35,00 | 26,20 | 29,00 | -13,69% | - |
| 07.11.2025 | 33,00 | 33,90 | 31,30 | 33,60 | -0,30% | - |
| 06.11.2025 | 31,20 | 35,40 | 30,70 | 33,70 | 8,71% | - |
| 05.11.2025 | 31,50 | 33,80 | 30,00 | 31,00 | 1,64% | - |
| 04.11.2025 | 31,40 | 31,50 | 30,30 | 30,50 | -2,56% | - |
| 03.11.2025 | 31,70 | 32,10 | 30,80 | 31,30 | -0,95% | - |
| 31.10.2025 | 31,50 | 32,10 | 30,80 | 31,60 | -0,32% | - |
| 30.10.2025 | 31,10 | 32,70 | 31,10 | 31,70 | 0,63% | - |
| 29.10.2025 | 31,70 | 33,00 | 31,50 | 31,50 | 2,94% | - |
| 28.10.2025 | 31,00 | 31,60 | 30,00 | 30,60 | -0,97% | - |
| 27.10.2025 | 30,10 | 31,50 | 29,80 | 30,90 | 5,46% | - |
| 24.10.2025 | 29,30 | 29,30 | 29,20 | 29,30 | 1,03% | - |
| 23.10.2025 | 28,40 | 29,50 | 28,40 | 29,00 | 0,69% | - |
| 22.10.2025 | 29,60 | 30,00 | 28,60 | 28,80 | -4,00% | - |
| 21.10.2025 | 30,30 | 30,60 | 29,30 | 30,00 | -0,99% | 270,00 |
| 20.10.2025 | 29,50 | 30,50 | 29,50 | 30,30 | 3,41% | - |
| 17.10.2025 | 29,40 | 29,40 | 29,30 | 29,30 | -1,01% | - |
| 16.10.2025 | 29,70 | 30,30 | 29,10 | 29,60 | 9,63% | - |
| 14.10.2025 | 28,10 | 28,80 | 27,00 | 27,00 | -4,26% | - |
| 13.10.2025 | 27,20 | 29,20 | 27,10 | 28,20 | 4,44% | - |
| 10.10.2025 | 27,60 | 27,80 | 26,90 | 27,00 | -3,23% | - |
| 09.10.2025 | 27,60 | 28,10 | 27,00 | 27,90 | 3,72% | - |
| 08.10.2025 | 25,60 | 27,10 | 25,60 | 26,90 | 4,67% | - |
| 07.10.2025 | 25,80 | 26,60 | 25,20 | 25,70 | 1,18% | - |
| 06.10.2025 | 26,50 | 27,20 | 25,40 | 25,40 | -1,55% | - |
| 03.10.2025 | 26,60 | 27,10 | 25,80 | 25,80 | -4,09% | - |
| 02.10.2025 | 27,50 | 27,50 | 25,70 | 26,90 | -2,18% | - |
| 01.10.2025 | 26,00 | 28,50 | 25,80 | 27,50 | 7,84% | - |
| 30.09.2025 | 22,00 | 27,70 | 20,60 | 25,50 | 29,44% | - |
| 29.09.2025 | 20,15 | 20,50 | 19,70 | 19,70 | -1,50% | - |
| 26.09.2025 | 18,90 | 20,05 | 18,55 | 20,00 | 5,54% | - |
| 25.09.2025 | 18,85 | 19,30 | 18,70 | 18,95 | -0,26% | - |
| 24.09.2025 | 17,75 | 20,15 | 17,70 | 19,00 | 7,95% | - |
| 23.09.2025 | 18,15 | 18,30 | 17,55 | 17,60 | -3,56% | - |
| 22.09.2025 | 17,70 | 18,30 | 17,35 | 18,25 | 2,53% | - |
| 19.09.2025 | 16,80 | 18,20 | 16,80 | 17,80 | 3,79% | - |
| 18.09.2025 | 16,80 | 17,40 | 16,70 | 17,15 | 3,31% | - |
| 17.09.2025 | 16,40 | 17,20 | 16,35 | 16,60 | 0,30% | - |
| 16.09.2025 | 17,10 | 17,55 | 14,55 | 16,55 | -11,97% | - |
| 15.09.2025 | 19,90 | 20,45 | 18,30 | 18,80 | -5,76% | - |
| 12.09.2025 | 19,65 | 20,65 | 19,50 | 19,95 | 2,84% | - |
| 11.09.2025 | 19,45 | 19,50 | 19,40 | 19,40 | 2,92% | - |
| 10.09.2025 | 18,85 | 18,90 | 18,85 | 18,85 | -0,26% | - |
| 09.09.2025 | 18,85 | 19,15 | 18,60 | 18,90 | -1,05% | - |
| 08.09.2025 | 18,70 | 19,25 | 18,50 | 19,10 | 2,41% | - |
| 05.09.2025 | 18,10 | 19,00 | 17,75 | 18,65 | 2,75% | - |
| 04.09.2025 | 19,35 | 19,70 | 17,90 | 18,15 | -5,71% | - |
| 03.09.2025 | 17,65 | 19,35 | 17,60 | 19,25 | 8,76% | - |
| 02.09.2025 | 17,40 | 17,95 | 17,20 | 17,70 | 1,72% | - |
| 01.09.2025 | 17,35 | 17,40 | 17,30 | 17,40 | -0,29% | - |
| 29.08.2025 | 17,30 | 17,55 | 17,05 | 17,45 | 1,45% | - |
| 28.08.2025 | 17,50 | 17,85 | 17,15 | 17,20 | -1,71% | - |
| 27.08.2025 | 17,20 | 17,55 | 17,00 | 17,50 | 2,04% | - |
| 26.08.2025 | 17,30 | 17,50 | 16,90 | 17,15 | -1,15% | - |
| 25.08.2025 | 17,25 | 17,40 | 17,00 | 17,35 | 0,58% | - |
| 22.08.2025 | 17,60 | 18,05 | 17,20 | 17,25 | -1,71% | - |
| 21.08.2025 | 17,35 | 17,70 | 17,15 | 17,55 | 1,45% | - |
| 20.08.2025 | 16,95 | 17,55 | 16,65 | 17,30 | 2,06% | - |
| 19.08.2025 | 17,15 | 17,35 | 16,80 | 16,95 | -1,17% | - |
| 18.08.2025 | 17,20 | 17,55 | 17,05 | 17,15 | 0,00% | - |
| 15.08.2025 | 17,20 | 17,35 | 16,75 | 17,15 | 0,00% | - |
| 14.08.2025 | 17,65 | 17,70 | 16,85 | 17,15 | -2,83% | - |
| 13.08.2025 | 17,20 | 18,70 | 17,10 | 17,65 | 2,92% | - |
| 12.08.2025 | 17,20 | 17,60 | 16,90 | 17,15 | -0,29% | - |
| 11.08.2025 | 18,15 | 18,25 | 17,10 | 17,20 | -4,71% | - |
| 08.08.2025 | 17,55 | 18,25 | 16,55 | 18,05 | 3,44% | - |
| 07.08.2025 | 19,35 | 20,10 | 17,40 | 17,45 | -9,82% | - |
| 06.08.2025 | 20,60 | 22,10 | 19,25 | 19,35 | -5,15% | - |
| 05.08.2025 | 21,00 | 22,50 | 20,20 | 20,40 | -2,86% | - |
| 04.08.2025 | 21,40 | 22,50 | 20,80 | 21,00 | -1,87% | - |
| 01.08.2025 | 21,30 | 21,60 | 20,70 | 21,40 | -0,47% | - |
| 31.07.2025 | 21,80 | 22,20 | 21,40 | 21,50 | -1,38% | - |
| 30.07.2025 | 22,70 | 23,10 | 20,50 | 21,80 | -3,96% | - |
| 29.07.2025 | 23,10 | 23,40 | 22,50 | 22,70 | -1,30% | - |
| 28.07.2025 | 23,30 | 23,60 | 22,90 | 23,00 | 0,00% | - |
| 25.07.2025 | 22,90 | 23,70 | 22,70 | 23,00 | 0,00% | - |
| 24.07.2025 | 22,80 | 24,30 | 22,50 | 23,00 | 0,00% | - |
| 23.07.2025 | 22,40 | 23,30 | 22,30 | 23,00 | 3,14% | - |
| 22.07.2025 | 22,40 | 22,90 | 21,80 | 22,30 | -0,45% | - |
| 21.07.2025 | 22,40 | 23,30 | 22,30 | 22,40 | 0,45% | - |
| 18.07.2025 | 23,10 | 23,20 | 22,10 | 22,30 | -3,04% | - |
| 17.07.2025 | 23,20 | 23,70 | 23,00 | 23,00 | -0,43% | - |
| 16.07.2025 | 22,70 | 23,70 | 22,70 | 23,10 | 0,87% | - |
| 15.07.2025 | 23,20 | 23,30 | 22,50 | 22,90 | -0,87% | - |
| 14.07.2025 | 22,30 | 23,20 | 22,30 | 23,10 | 3,13% | - |
| 11.07.2025 | 22,30 | 22,80 | 21,80 | 22,40 | 0,90% | - |
| 10.07.2025 | 21,80 | 22,40 | 21,60 | 22,20 | 0,91% | - |