22,700€
6,07%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 21,00 | 22,70 | 21,00 | 22,60 | 5,61% | - |
| 22.11.2024 | 19,80 | 21,50 | 19,80 | 21,40 | 5,94% | - |
| 21.11.2024 | 19,25 | 20,80 | 19,20 | 20,20 | 4,66% | - |
| 20.11.2024 | 18,90 | 20,05 | 18,65 | 19,30 | 2,39% | - |
| 19.11.2024 | 17,80 | 18,95 | 17,55 | 18,85 | 5,60% | - |
| 18.11.2024 | 18,10 | 18,20 | 17,10 | 17,85 | -1,38% | - |
| 15.11.2024 | 19,00 | 19,30 | 17,95 | 18,10 | -5,73% | 261,00 |
| 14.11.2024 | 19,75 | 20,55 | 19,00 | 19,20 | -2,29% | - |
| 13.11.2024 | 20,15 | 20,80 | 19,45 | 19,65 | -2,72% | - |
| 12.11.2024 | 21,10 | 21,40 | 20,00 | 20,20 | -3,81% | - |
| 11.11.2024 | 20,00 | 21,50 | 19,90 | 21,00 | 5,79% | - |
| 08.11.2024 | 19,95 | 20,30 | 19,45 | 19,85 | -0,50% | - |
| 07.11.2024 | 20,70 | 21,00 | 19,95 | 19,95 | -3,62% | - |
| 06.11.2024 | 18,90 | 21,40 | 18,90 | 20,70 | 13,42% | - |
| 05.11.2024 | 17,90 | 18,30 | 17,40 | 18,25 | -0,27% | - |
| 04.11.2024 | 19,40 | 20,50 | 18,10 | 18,30 | -4,19% | - |
| 01.11.2024 | 19,40 | 20,60 | 19,05 | 19,10 | -0,78% | - |
| 31.10.2024 | 20,40 | 20,60 | 18,95 | 19,25 | -5,64% | - |
| 30.10.2024 | 28,40 | 28,40 | 19,30 | 20,40 | -28,17% | - |
| 29.10.2024 | 28,20 | 30,90 | 27,90 | 28,40 | -19,09% | - |
| 28.10.2024 | 29,80 | 35,10 | 27,40 | 35,10 | 18,18% | - |
| 25.10.2024 | 29,90 | 30,80 | 27,20 | 29,70 | -0,34% | - |
| 24.10.2024 | 32,30 | 32,60 | 29,70 | 29,80 | -7,74% | - |
| 23.10.2024 | 32,50 | 32,70 | 31,50 | 32,30 | -0,62% | 125,00 |
| 22.10.2024 | 32,60 | 33,70 | 31,80 | 32,50 | -0,61% | - |
| 21.10.2024 | 32,30 | 32,90 | 32,00 | 32,70 | 1,87% | - |
| 18.10.2024 | 31,80 | 33,20 | 31,70 | 32,10 | -1,23% | - |
| 17.10.2024 | 31,20 | 32,60 | 31,20 | 32,50 | 1,88% | - |
| 16.10.2024 | 30,00 | 32,40 | 30,00 | 31,90 | 4,25% | - |
| 15.10.2024 | 31,90 | 32,00 | 29,80 | 30,60 | -4,08% | - |
| 14.10.2024 | 29,80 | 32,70 | 29,80 | 31,90 | 4,93% | - |
| 11.10.2024 | 29,30 | 30,60 | 29,10 | 30,40 | 3,75% | - |
| 10.10.2024 | 28,70 | 30,20 | 28,30 | 29,30 | 2,09% | - |
| 09.10.2024 | 29,40 | 29,90 | 28,50 | 28,70 | -2,71% | - |
| 08.10.2024 | 30,10 | 30,50 | 28,80 | 29,50 | -1,99% | - |
| 07.10.2024 | 31,10 | 31,10 | 29,60 | 30,10 | -2,90% | - |
| 04.10.2024 | 31,80 | 32,50 | 30,40 | 31,00 | -2,52% | - |
| 03.10.2024 | 31,70 | 32,50 | 30,70 | 31,80 | 0,32% | - |
| 02.10.2024 | 30,60 | 32,40 | 30,60 | 31,70 | 0,63% | - |
| 01.10.2024 | 30,10 | 31,90 | 29,70 | 31,50 | 4,65% | - |
| 30.09.2024 | 28,50 | 31,20 | 28,30 | 30,10 | 5,61% | - |
| 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% | - |