50,265€
15,10%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 43,86 | 51,92 | 42,87 | 50,23 | 14,34% | - |
| 23.04.2026 | 45,48 | 46,44 | 43,77 | 43,93 | -4,08% | - |
| 22.04.2026 | 44,31 | 46,90 | 43,20 | 45,80 | 3,61% | 4.056,00 |
| 21.04.2026 | 43,32 | 46,49 | 43,00 | 44,20 | 2,36% | - |
| 20.04.2026 | 37,90 | 57,00 | 37,70 | 43,18 | -24,10% | 1.450,00 |
| 17.04.2026 | 56,92 | 58,25 | 54,50 | 56,89 | -0,58% | 2.464,00 |
| 16.04.2026 | 57,56 | 58,25 | 56,21 | 57,22 | -0,44% | - |
| 15.04.2026 | 59,52 | 60,13 | 57,00 | 57,47 | -3,54% | - |
| 14.04.2026 | 58,38 | 60,50 | 56,25 | 59,58 | 1,09% | - |
| 13.04.2026 | 59,62 | 62,48 | 58,94 | 58,94 | -1,16% | - |
| 10.04.2026 | 58,58 | 59,63 | 56,99 | 59,63 | 1,67% | 2.000,00 |
| 09.04.2026 | 56,09 | 59,12 | 54,25 | 58,65 | 4,45% | - |
| 08.04.2026 | 54,43 | 56,49 | 54,01 | 56,15 | 4,41% | - |
| 07.04.2026 | 54,75 | 54,75 | 52,72 | 53,78 | 7,02% | - |
| 02.04.2026 | 48,60 | 52,00 | 48,00 | 50,25 | 2,76% | - |
| 01.04.2026 | 48,10 | 49,70 | 46,90 | 48,90 | 1,88% | - |
| 31.03.2026 | 48,70 | 52,00 | 47,90 | 48,00 | -0,62% | - |
| 30.03.2026 | 49,95 | 51,50 | 47,70 | 48,30 | -2,82% | - |
| 27.03.2026 | 56,25 | 57,50 | 48,80 | 49,70 | -12,81% | - |
| 26.03.2026 | 56,25 | 58,00 | 55,25 | 57,00 | 0,88% | - |
| 25.03.2026 | 54,75 | 57,25 | 54,75 | 56,50 | 4,15% | - |
| 24.03.2026 | 54,25 | 55,50 | 52,75 | 54,25 | 0,46% | - |
| 23.03.2026 | 53,75 | 56,00 | 53,25 | 54,00 | 0,93% | - |
| 20.03.2026 | 55,75 | 56,75 | 53,25 | 53,50 | -3,17% | 1.330,00 |
| 19.03.2026 | 56,75 | 57,25 | 54,75 | 55,25 | -2,64% | - |
| 18.03.2026 | 58,25 | 58,75 | 56,25 | 56,75 | -2,16% | - |
| 17.03.2026 | 56,25 | 59,25 | 55,00 | 58,00 | 2,65% | - |
| 16.03.2026 | 57,25 | 58,00 | 55,75 | 56,50 | -0,44% | - |
| 13.03.2026 | 55,25 | 57,50 | 55,25 | 56,75 | 2,71% | - |
| 12.03.2026 | 55,75 | 56,75 | 53,75 | 55,25 | -1,34% | - |
| 11.03.2026 | 53,25 | 57,75 | 52,75 | 56,00 | 5,16% | - |
| 10.03.2026 | 52,00 | 53,75 | 51,25 | 53,25 | 3,90% | - |
| 09.03.2026 | 47,10 | 51,50 | 46,10 | 51,25 | 7,22% | - |
| 06.03.2026 | 49,50 | 50,15 | 47,30 | 47,80 | -3,24% | - |
| 05.03.2026 | 52,00 | 54,75 | 48,00 | 49,40 | -4,54% | - |
| 04.03.2026 | 45,70 | 53,75 | 45,50 | 51,75 | 13,74% | - |
| 03.03.2026 | 46,70 | 47,10 | 45,50 | 45,50 | -2,99% | - |
| 02.03.2026 | 46,30 | 47,70 | 46,00 | 46,90 | 0,86% | - |
| 27.02.2026 | 47,50 | 48,20 | 45,60 | 46,50 | -2,52% | - |
| 26.02.2026 | 46,50 | 47,70 | 45,80 | 47,70 | 2,36% | - |
| 25.02.2026 | 46,90 | 48,20 | 46,50 | 46,60 | -0,85% | - |
| 24.02.2026 | 46,10 | 49,00 | 46,00 | 47,00 | 1,95% | - |
| 23.02.2026 | 45,50 | 47,60 | 45,20 | 46,10 | 0,00% | - |
| 20.02.2026 | 47,30 | 47,60 | 45,40 | 46,10 | -2,12% | - |
| 19.02.2026 | 46,50 | 47,40 | 45,20 | 47,10 | 1,29% | - |
| 18.02.2026 | 45,40 | 47,60 | 45,20 | 46,50 | 2,65% | - |
| 17.02.2026 | 44,70 | 46,20 | 44,50 | 45,30 | 1,12% | - |
| 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% | - |