44,800€
0,90%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,80 | 45,00 | 44,80 | 44,80 | 0,67% | - |
| 13.02.2026 | 46,20 | 48,60 | 44,30 | 44,50 | -3,68% | - |
| 12.02.2026 | 46,70 | 47,20 | 44,00 | 46,20 | 0,65% | - |
| 11.02.2026 | 42,20 | 46,90 | 40,00 | 45,90 | 8,00% | - |
| 10.02.2026 | 42,00 | 43,20 | 41,50 | 42,50 | 1,43% | - |
| 09.02.2026 | 42,00 | 42,40 | 40,50 | 41,90 | -1,18% | - |
| 06.02.2026 | 40,60 | 43,20 | 40,60 | 42,40 | 4,18% | - |
| 05.02.2026 | 41,00 | 41,80 | 39,70 | 40,70 | -0,73% | - |
| 04.02.2026 | 43,40 | 43,60 | 40,90 | 41,00 | -4,65% | - |
| 03.02.2026 | 42,80 | 44,00 | 41,80 | 43,00 | 1,18% | - |
| 02.02.2026 | 39,60 | 43,00 | 39,60 | 42,50 | 6,25% | - |
| 30.01.2026 | 39,80 | 40,50 | 37,90 | 40,00 | -0,74% | - |
| 29.01.2026 | 39,60 | 40,50 | 39,20 | 40,30 | 1,51% | - |
| 28.01.2026 | 41,40 | 42,10 | 39,60 | 39,70 | -4,34% | 500,00 |
| 27.01.2026 | 39,60 | 41,60 | 39,10 | 41,50 | 5,06% | - |
| 26.01.2026 | 40,00 | 40,80 | 38,80 | 39,50 | -1,00% | - |
| 23.01.2026 | 40,40 | 41,00 | 39,60 | 39,90 | -0,25% | - |
| 22.01.2026 | 40,00 | 41,00 | 39,70 | 40,00 | 0,50% | - |
| 21.01.2026 | 39,60 | 39,90 | 38,00 | 39,80 | 1,27% | - |
| 20.01.2026 | 38,50 | 40,10 | 38,10 | 39,30 | 1,03% | - |
| 19.01.2026 | 39,00 | 39,20 | 38,80 | 38,90 | -1,02% | - |
| 16.01.2026 | 40,00 | 41,00 | 39,00 | 39,30 | -2,24% | - |
| 15.01.2026 | 43,20 | 43,50 | 40,10 | 40,20 | -4,51% | - |
| 14.01.2026 | 41,20 | 42,90 | 40,40 | 42,10 | 2,93% | - |
| 13.01.2026 | 42,00 | 42,80 | 40,00 | 40,90 | -2,62% | - |
| 12.01.2026 | 38,20 | 42,70 | 37,90 | 42,00 | 9,66% | - |
| 09.01.2026 | 37,60 | 39,80 | 36,90 | 38,30 | 1,06% | - |
| 08.01.2026 | 38,60 | 39,80 | 37,30 | 37,90 | -2,07% | - |
| 07.01.2026 | 37,60 | 40,50 | 37,30 | 38,70 | 4,31% | - |
| 06.01.2026 | 36,80 | 37,50 | 36,10 | 37,10 | 0,82% | - |
| 05.01.2026 | 38,50 | 38,70 | 36,60 | 36,80 | -4,17% | - |
| 02.01.2026 | 41,70 | 42,00 | 38,20 | 38,40 | -9,43% | - |
| 30.12.2025 | 43,30 | 43,30 | 42,40 | 42,40 | -3,20% | - |
| 29.12.2025 | 42,50 | 44,40 | 41,90 | 43,80 | 1,86% | - |
| 23.12.2025 | 43,00 | 43,40 | 42,10 | 43,00 | 2,38% | - |
| 22.12.2025 | 41,80 | 43,70 | 41,20 | 42,00 | -0,47% | - |
| 19.12.2025 | 40,70 | 42,60 | 40,50 | 42,20 | 2,68% | - |
| 18.12.2025 | 38,80 | 41,10 | 38,80 | 41,10 | 6,75% | - |
| 16.12.2025 | 38,80 | 39,00 | 37,40 | 38,50 | -0,26% | - |
| 15.12.2025 | 38,20 | 39,20 | 37,50 | 38,60 | 1,05% | - |
| 12.12.2025 | 39,10 | 39,90 | 37,90 | 38,20 | -5,45% | - |
| 11.12.2025 | 38,40 | 40,40 | 37,70 | 40,40 | 5,48% | - |
| 10.12.2025 | 37,60 | 38,60 | 37,60 | 38,30 | 1,59% | - |
| 09.12.2025 | 38,20 | 38,80 | 37,00 | 37,70 | -1,05% | - |
| 08.12.2025 | 38,00 | 39,80 | 38,00 | 38,10 | 1,33% | - |
| 05.12.2025 | 37,20 | 38,30 | 36,60 | 37,60 | -0,53% | - |
| 04.12.2025 | 37,50 | 37,90 | 37,40 | 37,80 | 5,29% | - |
| 03.12.2025 | 35,10 | 35,90 | 34,80 | 35,90 | 2,57% | - |
| 02.12.2025 | 35,60 | 36,00 | 34,90 | 35,00 | 0,00% | - |
| 01.12.2025 | 35,90 | 36,30 | 34,50 | 35,00 | -2,23% | - |
| 28.11.2025 | 36,40 | 37,50 | 35,80 | 35,80 | -1,10% | - |
| 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% | - |