39,795€
-1,28%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,68 | 40,09 | 39,62 | 39,78 | -1,33% | - |
| 20.10.2026 | 43,89 | 46,12 | 39,45 | 40,31 | -8,13% | - |
| 19.10.2026 | 41,72 | 44,45 | 41,33 | 43,88 | 5,63% | - |
| 16.10.2026 | 43,46 | 43,65 | 41,45 | 41,54 | -4,29% | - |
| 15.10.2026 | 41,62 | 43,55 | 41,52 | 43,40 | 3,87% | - |
| 14.10.2026 | 40,75 | 42,46 | 40,46 | 41,78 | 2,53% | - |
| 13.10.2026 | 41,33 | 41,60 | 40,35 | 40,75 | -1,40% | - |
| 12.10.2026 | 41,14 | 41,89 | 41,06 | 41,33 | 0,71% | - |
| 09.10.2026 | 41,18 | 42,10 | 40,90 | 41,04 | -0,71% | - |
| 08.10.2026 | 40,67 | 41,70 | 39,93 | 41,34 | 0,78% | - |
| 07.10.2026 | 42,57 | 43,01 | 40,74 | 41,02 | -3,48% | - |
| 06.10.2026 | 43,92 | 44,42 | 42,11 | 42,50 | -3,12% | - |
| 05.10.2026 | 43,32 | 44,43 | 42,52 | 43,87 | 1,73% | - |
| 02.10.2026 | 43,36 | 44,16 | 42,87 | 43,12 | -0,28% | - |
| 01.10.2026 | 44,59 | 45,17 | 42,86 | 43,24 | -3,69% | - |
| 30.09.2026 | 44,56 | 45,79 | 43,66 | 44,90 | 1,10% | - |
| 29.09.2026 | 44,65 | 45,23 | 43,66 | 44,41 | -0,70% | - |
| 28.09.2026 | 44,66 | 45,28 | 44,44 | 44,72 | -0,07% | 1.240,00 |
| 25.09.2026 | 45,54 | 45,90 | 44,61 | 44,75 | -1,58% | - |
| 24.09.2026 | 44,50 | 45,74 | 44,28 | 45,47 | 1,62% | - |
| 23.09.2026 | 47,23 | 47,62 | 43,53 | 44,75 | -5,36% | - |
| 22.09.2026 | 50,13 | 50,51 | 44,41 | 47,28 | -1,09% | - |
| 21.09.2026 | 48,29 | 49,35 | 47,22 | 47,80 | -0,16% | - |
| 18.09.2026 | 48,06 | 48,72 | 46,79 | 47,88 | -0,26% | - |
| 17.09.2026 | 47,65 | 48,30 | 47,27 | 48,00 | 1,38% | - |
| 16.09.2026 | 47,44 | 47,84 | 46,51 | 47,35 | -0,39% | - |
| 15.09.2026 | 46,77 | 47,92 | 46,25 | 47,53 | 1,39% | - |
| 14.09.2026 | 46,56 | 48,24 | 46,20 | 46,88 | 0,57% | - |
| 11.09.2026 | 47,70 | 48,44 | 46,51 | 46,62 | -1,85% | - |
| 10.09.2026 | 48,04 | 48,53 | 46,69 | 47,50 | -0,75% | - |
| 09.09.2026 | 48,68 | 49,55 | 47,56 | 47,86 | -1,79% | - |
| 08.09.2026 | 49,08 | 50,04 | 47,53 | 48,73 | -0,86% | - |
| 07.09.2026 | 48,70 | 49,16 | 48,54 | 49,15 | 0,86% | - |
| 04.09.2026 | 49,17 | 50,27 | 48,29 | 48,73 | -0,97% | - |
| 03.09.2026 | 48,24 | 49,35 | 47,73 | 49,21 | 2,30% | - |
| 02.09.2026 | 47,73 | 49,85 | 47,25 | 48,10 | 0,97% | - |
| 01.09.2026 | 49,21 | 49,92 | 47,60 | 47,64 | -2,85% | - |
| 31.08.2026 | 48,44 | 49,32 | 47,58 | 49,04 | 1,40% | - |
| 28.08.2026 | 49,20 | 49,69 | 47,79 | 48,37 | -2,25% | - |
| 27.08.2026 | 49,84 | 50,24 | 49,18 | 49,48 | -0,75% | - |
| 26.08.2026 | 50,04 | 50,21 | 49,24 | 49,86 | -0,05% | - |
| 25.08.2026 | 50,16 | 50,88 | 48,72 | 49,88 | 0,01% | - |
| 24.08.2026 | 49,41 | 50,64 | 47,61 | 49,88 | 0,70% | - |
| 21.08.2026 | 48,50 | 50,09 | 48,37 | 49,53 | 1,21% | - |
| 20.08.2026 | 50,74 | 50,80 | 48,25 | 48,94 | -3,49% | - |
| 19.08.2026 | 50,86 | 51,63 | 50,16 | 50,71 | -0,24% | - |
| 18.08.2026 | 51,54 | 52,29 | 50,30 | 50,83 | -1,40% | - |
| 17.08.2026 | 50,44 | 51,67 | 49,57 | 51,55 | 2,50% | - |
| 14.08.2026 | 48,57 | 50,46 | 47,93 | 50,30 | 3,01% | - |
| 13.08.2026 | 49,47 | 49,97 | 48,19 | 48,83 | -1,34% | - |
| 12.08.2026 | 50,16 | 50,70 | 49,21 | 49,49 | -0,07% | - |
| 11.08.2026 | 48,05 | 50,85 | 47,36 | 49,53 | 2,74% | - |
| 10.08.2026 | 49,00 | 50,71 | 47,92 | 48,21 | -1,23% | - |
| 07.08.2026 | 47,44 | 49,55 | 46,99 | 48,81 | 2,25% | - |
| 06.08.2026 | 47,73 | 48,56 | 46,81 | 47,73 | 0,09% | - |
| 05.08.2026 | 47,97 | 49,02 | 47,07 | 47,69 | -0,61% | - |
| 04.08.2026 | 46,81 | 47,99 | 46,39 | 47,98 | 2,69% | - |
| 03.08.2026 | 46,51 | 46,97 | 45,13 | 46,73 | 1,02% | - |
| 31.07.2026 | 47,43 | 48,20 | 45,38 | 46,26 | -3,18% | - |
| 30.07.2026 | 45,55 | 47,85 | 44,98 | 47,78 | 4,51% | - |
| 29.07.2026 | 45,70 | 46,80 | 44,38 | 45,72 | 0,08% | - |
| 28.07.2026 | 47,16 | 47,79 | 45,68 | 45,68 | -2,56% | - |
| 27.07.2026 | 47,86 | 49,03 | 46,88 | 46,88 | -1,61% | - |
| 24.07.2026 | 48,26 | 48,87 | 46,74 | 47,65 | -1,27% | - |
| 23.07.2026 | 45,96 | 49,24 | 45,47 | 48,26 | 4,28% | - |
| 22.07.2026 | 47,11 | 47,25 | 45,95 | 46,28 | 0,54% | - |
| 21.07.2026 | 44,21 | 46,62 | 43,70 | 46,03 | 4,57% | - |
| 20.07.2026 | 50,61 | 52,06 | 44,02 | 44,02 | -12,66% | - |
| 17.07.2026 | 47,00 | 51,19 | 46,73 | 50,40 | 6,32% | - |
| 16.07.2026 | 48,52 | 49,23 | 47,13 | 47,41 | -3,38% | - |
| 15.07.2026 | 54,71 | 54,94 | 48,13 | 49,07 | -10,30% | - |
| 14.07.2026 | 61,23 | 62,81 | 54,68 | 54,70 | -11,09% | - |
| 13.07.2026 | 58,00 | 61,64 | 56,01 | 61,52 | 5,67% | - |
| 10.07.2026 | 58,20 | 59,09 | 55,29 | 58,22 | -0,05% | - |
| 09.07.2026 | 57,34 | 58,34 | 56,15 | 58,25 | 1,64% | - |
| 08.07.2026 | 58,89 | 59,48 | 55,66 | 57,31 | -3,70% | - |
| 07.07.2026 | 54,51 | 60,13 | 53,44 | 59,51 | 9,25% | - |
| 06.07.2026 | 55,51 | 57,18 | 53,99 | 54,47 | -1,71% | - |
| 03.07.2026 | 55,52 | 55,54 | 55,26 | 55,42 | -0,56% | - |
| 02.07.2026 | 57,46 | 58,53 | 55,10 | 55,73 | -3,48% | - |
| 01.07.2026 | 58,99 | 59,37 | 57,67 | 57,74 | -1,35% | - |
| 30.06.2026 | 57,98 | 60,70 | 57,53 | 58,53 | 2,83% | - |
| 29.06.2026 | 55,70 | 57,41 | 54,63 | 56,92 | 2,50% | - |
| 26.06.2026 | 52,33 | 55,55 | 51,84 | 55,53 | 6,40% | - |
| 25.06.2026 | 51,43 | 54,15 | 51,38 | 52,19 | 0,85% | - |
| 24.06.2026 | 52,24 | 53,28 | 51,59 | 51,75 | -0,61% | - |
| 23.06.2026 | 52,35 | 54,64 | 51,66 | 52,07 | -0,80% | - |
| 22.06.2026 | 50,12 | 52,49 | 49,89 | 52,49 | 6,28% | - |
| 19.06.2026 | 50,17 | 50,22 | 49,39 | 49,39 | -2,39% | - |
| 18.06.2026 | 49,51 | 51,02 | 48,05 | 50,60 | 2,60% | - |
| 17.06.2026 | 49,59 | 51,67 | 49,28 | 49,32 | -0,46% | - |
| 16.06.2026 | 51,39 | 52,16 | 49,46 | 49,55 | -1,80% | - |
| 15.06.2026 | 48,32 | 50,71 | 47,89 | 50,46 | 4,26% | - |
| 12.06.2026 | 46,94 | 48,66 | 46,86 | 48,40 | 2,63% | - |
| 11.06.2026 | 45,27 | 47,69 | 45,19 | 47,16 | 4,06% | - |
| 10.06.2026 | 44,66 | 46,51 | 43,97 | 45,32 | 1,19% | - |
| 09.06.2026 | 44,54 | 45,84 | 43,87 | 44,79 | 1,24% | - |
| 08.06.2026 | 43,52 | 45,42 | 43,13 | 44,24 | 1,15% | - |
| 05.06.2026 | 44,47 | 45,00 | 43,73 | 43,73 | -3,01% | - |
| 04.06.2026 | 44,14 | 45,09 | 43,75 | 45,09 | 3,66% | - |