20,800€
-2,80%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.05.2024 | 23,60 | 25,30 | 21,60 | 21,80 | -10,29% | - |
| 09.05.2024 | 23,90 | 25,00 | 23,70 | 24,30 | 1,67% | - |
| 08.05.2024 | 23,90 | 26,10 | 23,50 | 23,90 | 0,42% | - |
| 07.05.2024 | 23,40 | 28,10 | 23,40 | 23,80 | -0,42% | - |
| 06.05.2024 | 24,60 | 25,60 | 23,50 | 23,90 | -3,24% | - |
| 03.05.2024 | 24,60 | 27,00 | 23,90 | 24,70 | 0,82% | - |
| 02.05.2024 | 24,20 | 24,90 | 23,30 | 24,50 | 6,99% | - |
| 30.04.2024 | 19,95 | 22,90 | 19,55 | 22,90 | 15,37% | - |
| 29.04.2024 | 19,55 | 22,10 | 19,55 | 19,85 | 1,28% | - |
| 26.04.2024 | 17,60 | 20,20 | 17,55 | 19,60 | 11,68% | - |
| 25.04.2024 | 17,60 | 19,45 | 17,35 | 17,55 | -2,23% | - |
| 24.04.2024 | 17,50 | 18,05 | 17,50 | 17,95 | 0,00% | - |
| 23.04.2024 | 18,45 | 20,60 | 17,95 | 17,95 | -2,71% | - |
| 22.04.2024 | 18,20 | 21,05 | 18,20 | 18,45 | -1,07% | - |
| 19.04.2024 | 18,65 | 19,40 | 17,95 | 18,65 | 0,00% | - |
| 18.04.2024 | 20,10 | 21,25 | 18,60 | 18,65 | -7,44% | - |
| 17.04.2024 | 19,70 | 21,80 | 19,55 | 20,15 | 0,00% | - |
| 16.04.2024 | 20,10 | 20,90 | 19,80 | 20,15 | 0,50% | - |
| 15.04.2024 | 20,80 | 23,50 | 19,85 | 20,05 | -6,31% | - |
| 12.04.2024 | 23,10 | 23,50 | 21,20 | 21,40 | 5,94% | - |
| 11.04.2024 | 20,20 | 23,60 | 20,20 | 20,20 | -1,94% | - |
| 10.04.2024 | 19,90 | 20,90 | 18,65 | 20,60 | 3,26% | - |
| 09.04.2024 | 19,05 | 20,25 | 18,75 | 19,95 | 4,72% | - |
| 08.04.2024 | 19,00 | 20,65 | 19,00 | 19,05 | -2,06% | - |
| 05.04.2024 | 19,30 | 20,65 | 19,25 | 19,45 | -1,27% | - |
| 04.04.2024 | 18,70 | 20,30 | 18,70 | 19,70 | 3,14% | - |
| 03.04.2024 | 19,35 | 19,40 | 17,45 | 19,10 | -1,29% | - |
| 02.04.2024 | 19,95 | 19,95 | 17,20 | 19,35 | -9,58% | - |
| 28.03.2024 | 19,75 | 23,70 | 16,70 | 21,40 | -5,93% | - |
| 27.03.2024 | 19,50 | 22,75 | 19,40 | 22,75 | -0,87% | - |
| 26.03.2024 | 19,00 | 22,95 | 19,00 | 22,95 | 1,32% | - |
| 25.03.2024 | 19,60 | 22,75 | 16,95 | 22,65 | -11,87% | - |
| 22.03.2024 | 22,60 | 52,40 | 19,60 | 25,70 | 2,19% | - |
| 21.03.2024 | 21,40 | 25,15 | 21,40 | 25,15 | 2,65% | - |
| 20.03.2024 | 21,30 | 28,00 | 20,10 | 24,50 | -10,91% | - |
| 19.03.2024 | 20,80 | 27,60 | 17,65 | 27,50 | 13,87% | - |
| 18.03.2024 | 21,00 | 24,15 | 18,55 | 24,15 | -0,41% | - |
| 15.03.2024 | 21,20 | 24,25 | 17,75 | 24,25 | -5,64% | - |
| 14.03.2024 | 22,00 | 26,10 | 17,85 | 25,70 | 40,44% | - |
| 13.03.2024 | 23,80 | 24,00 | 18,30 | 18,30 | -25,31% | - |
| 12.03.2024 | 21,30 | 24,70 | 21,30 | 24,50 | 31,02% | - |
| 11.03.2024 | 22,20 | 22,70 | 18,70 | 18,70 | -17,62% | - |
| 08.03.2024 | 22,00 | 23,10 | 21,00 | 22,70 | 0,44% | - |
| 07.03.2024 | 22,80 | 23,50 | 22,50 | 22,60 | -3,42% | - |
| 06.03.2024 | 22,80 | 23,70 | 22,80 | 23,40 | 0,00% | - |
| 05.03.2024 | 24,10 | 24,20 | 22,20 | 23,40 | -2,90% | - |
| 04.03.2024 | 23,50 | 24,80 | 22,45 | 24,10 | 2,55% | - |
| 01.03.2024 | 23,00 | 24,80 | 23,00 | 23,50 | -0,42% | - |
| 29.02.2024 | 23,80 | 24,40 | 23,40 | 23,60 | -0,84% | - |
| 28.02.2024 | 24,00 | 26,10 | 23,60 | 23,80 | -2,46% | - |
| 27.02.2024 | 23,80 | 24,80 | 23,80 | 24,40 | 0,00% | - |
| 26.02.2024 | 23,40 | 25,30 | 23,40 | 24,40 | 2,09% | - |
| 23.02.2024 | 23,30 | 24,10 | 23,30 | 23,90 | 2,58% | - |
| 22.02.2024 | 23,50 | 23,90 | 23,00 | 23,30 | -1,27% | - |
| 21.02.2024 | 21,60 | 23,70 | 21,60 | 23,60 | 7,27% | - |
| 20.02.2024 | 21,80 | 22,70 | 21,80 | 22,00 | -1,79% | - |
| 19.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 16.02.2024 | 21,10 | 23,20 | 21,10 | 22,40 | 6,67% | - |
| 15.02.2024 | 20,70 | 21,20 | 20,40 | 21,00 | 0,96% | - |
| 14.02.2024 | 20,50 | 21,80 | 20,50 | 20,80 | 0,97% | - |
| 13.02.2024 | 21,50 | 21,70 | 20,40 | 20,60 | -3,74% | - |
| 12.02.2024 | 20,80 | 21,70 | 20,80 | 21,40 | 0,00% | - |
| 09.02.2024 | 21,00 | 21,80 | 21,00 | 21,40 | 0,00% | - |
| 08.02.2024 | 21,70 | 22,30 | 21,35 | 21,40 | -1,83% | - |
| 07.02.2024 | 21,80 | 22,50 | 21,80 | 21,80 | -2,68% | - |
| 06.02.2024 | 21,80 | 22,70 | 21,60 | 22,40 | 0,00% | - |
| 05.02.2024 | 21,80 | 22,70 | 20,95 | 22,40 | 0,90% | - |
| 02.02.2024 | 21,80 | 22,50 | 21,80 | 22,20 | -0,45% | - |
| 01.02.2024 | 21,40 | 22,30 | 21,30 | 22,30 | 2,29% | - |
| 31.01.2024 | 21,60 | 22,60 | 21,60 | 21,80 | -1,36% | - |