56,280€
-0,60%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 57,34 | 57,84 | 56,15 | 56,39 | -1,61% | - |
| 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% | - |
| 03.06.2026 | 44,06 | 45,04 | 43,27 | 43,50 | -1,37% | - |
| 02.06.2026 | 45,50 | 45,75 | 43,49 | 44,10 | -3,56% | - |
| 01.06.2026 | 47,83 | 48,12 | 44,80 | 45,73 | -4,17% | - |
| 29.05.2026 | 49,02 | 49,34 | 47,07 | 47,72 | -3,09% | - |
| 28.05.2026 | 49,74 | 50,44 | 49,02 | 49,24 | -1,40% | - |
| 27.05.2026 | 49,69 | 51,05 | 49,04 | 49,94 | 0,66% | - |
| 26.05.2026 | 51,63 | 52,46 | 49,15 | 49,62 | -4,18% | - |
| 25.05.2026 | 51,71 | 51,81 | 51,67 | 51,78 | 0,72% | - |
| 22.05.2026 | 52,12 | 53,76 | 50,92 | 51,41 | -1,13% | - |
| 21.05.2026 | 51,63 | 52,61 | 51,08 | 52,00 | 0,66% | - |
| 20.05.2026 | 51,50 | 53,10 | 50,88 | 51,66 | 0,56% | - |
| 19.05.2026 | 50,36 | 52,34 | 49,60 | 51,37 | 1,80% | - |
| 18.05.2026 | 53,91 | 55,25 | 49,98 | 50,46 | -6,90% | - |
| 15.05.2026 | 53,27 | 55,33 | 51,40 | 54,20 | 2,17% | - |
| 14.05.2026 | 52,00 | 54,32 | 51,29 | 53,05 | -1,94% | - |
| 13.05.2026 | 55,85 | 56,13 | 49,68 | 54,10 | -3,17% | - |
| 12.05.2026 | 57,71 | 58,36 | 53,55 | 55,87 | -3,12% | - |
| 11.05.2026 | 59,08 | 60,31 | 56,79 | 57,67 | -2,09% | - |
| 08.05.2026 | 57,19 | 59,49 | 56,40 | 58,90 | 3,39% | - |
| 07.05.2026 | 57,35 | 58,13 | 52,93 | 56,97 | -0,58% | - |
| 06.05.2026 | 59,18 | 61,95 | 57,10 | 57,30 | -3,26% | - |
| 05.05.2026 | 59,85 | 61,84 | 58,48 | 59,23 | -0,82% | - |
| 04.05.2026 | 56,97 | 59,86 | 56,70 | 59,72 | 6,60% | - |
| 30.04.2026 | 53,10 | 56,26 | 52,80 | 56,02 | 3,59% | - |
| 29.04.2026 | 56,59 | 57,51 | 52,13 | 54,08 | -4,47% | - |
| 28.04.2026 | 56,90 | 61,04 | 55,63 | 56,61 | -0,49% | - |
| 27.04.2026 | 50,14 | 59,81 | 50,12 | 56,89 | 13,18% | - |
| 24.04.2026 | 43,86 | 51,92 | 42,87 | 50,27 | 14,43% | - |
| 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% | - |