53,109$
0,05%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,62 | 57,65 | 52,56 | 53,08 | -3,51% | 587.925,00 |
| 12.02.2026 | 55,30 | 56,01 | 51,92 | 55,01 | -0,43% | 705.311,00 |
| 11.02.2026 | 50,40 | 56,39 | 46,85 | 55,25 | 10,08% | 1.272.682,00 |
| 10.02.2026 | 49,72 | 51,37 | 48,95 | 50,19 | 0,48% | 236.011,00 |
| 09.02.2026 | 49,88 | 51,08 | 48,15 | 49,95 | 0,44% | 455.403,00 |
| 06.02.2026 | 48,91 | 51,74 | 48,57 | 49,73 | 3,69% | 501.404,00 |
| 05.02.2026 | 47,56 | 49,44 | 46,76 | 47,96 | -0,87% | 594.943,00 |
| 04.02.2026 | 50,86 | 51,80 | 48,21 | 48,38 | -5,53% | 481.534,00 |
| 03.02.2026 | 51,20 | 52,03 | 49,42 | 51,21 | 1,33% | 293.237,00 |
| 02.02.2026 | 47,05 | 50,98 | 47,05 | 50,54 | 6,60% | 546.205,00 |
| 30.01.2026 | 47,68 | 47,82 | 44,75 | 47,41 | -1,08% | 453.729,00 |
| 29.01.2026 | 47,16 | 48,50 | 46,89 | 47,93 | 1,01% | 325.691,00 |
| 28.01.2026 | 49,36 | 49,36 | 46,58 | 47,45 | -4,58% | 299.854,00 |
| 27.01.2026 | 47,00 | 50,00 | 46,99 | 49,73 | 5,54% | 378.723,00 |
| 26.01.2026 | 46,86 | 48,79 | 46,06 | 47,12 | -0,88% | 349.047,00 |
| 23.01.2026 | 47,00 | 48,08 | 46,50 | 47,54 | 0,44% | 253.494,00 |
| 22.01.2026 | 46,54 | 48,53 | 46,25 | 47,33 | 1,39% | 308.467,00 |
| 21.01.2026 | 45,78 | 46,80 | 44,44 | 46,68 | 1,15% | 216.063,00 |
| 20.01.2026 | 45,00 | 46,90 | 44,25 | 46,15 | 1,97% | 315.398,00 |
| 19.01.2026 | 45,34 | 45,40 | 45,20 | 45,26 | -0,93% | - |
| 16.01.2026 | 46,51 | 47,54 | 45,12 | 45,68 | -1,36% | 371.063,00 |
| 15.01.2026 | 49,66 | 50,50 | 45,49 | 46,31 | -7,90% | 480.724,00 |
| 14.01.2026 | 48,12 | 50,38 | 46,73 | 50,28 | 4,48% | 580.071,00 |
| 13.01.2026 | 48,64 | 49,43 | 46,52 | 48,13 | -1,85% | 329.727,00 |
| 12.01.2026 | 44,54 | 50,00 | 44,45 | 49,03 | 9,76% | 673.053,00 |
| 09.01.2026 | 42,75 | 46,27 | 42,50 | 44,67 | 1,99% | 591.811,00 |
| 08.01.2026 | 44,25 | 45,02 | 43,49 | 43,80 | -3,12% | 1.747.033,00 |
| 07.01.2026 | 45,65 | 47,36 | 43,59 | 45,21 | 2,94% | 665.269,00 |
| 06.01.2026 | 42,46 | 44,18 | 42,00 | 43,92 | 1,69% | 466.226,00 |
| 05.01.2026 | 44,51 | 44,66 | 42,82 | 43,19 | -3,92% | 467.293,00 |
| 02.01.2026 | 48,28 | 48,57 | 44,80 | 44,95 | -7,28% | 498.235,00 |
| 31.12.2025 | 47,94 | 49,19 | 47,71 | 48,48 | 0,52% | 367.140,00 |
| 30.12.2025 | 50,69 | 51,00 | 46,89 | 48,23 | -5,26% | 543.659,00 |
| 29.12.2025 | 50,00 | 52,47 | 50,00 | 50,91 | 1,62% | 438.483,00 |
| 26.12.2025 | 50,00 | 50,18 | 49,50 | 50,10 | 0,18% | 197.907,00 |
| 24.12.2025 | 50,00 | 50,90 | 49,79 | 50,01 | -0,06% | 185.011,00 |
| 23.12.2025 | 50,00 | 51,27 | 49,14 | 50,04 | -0,58% | 406.988,00 |
| 22.12.2025 | 49,74 | 51,43 | 48,21 | 50,33 | 2,55% | 646.781,00 |
| 19.12.2025 | 47,61 | 49,90 | 47,54 | 49,08 | 3,26% | 820.203,00 |
| 18.12.2025 | 46,99 | 48,44 | 45,91 | 47,53 | 4,10% | 496.693,00 |
| 17.12.2025 | 44,48 | 46,09 | 44,48 | 45,66 | 1,40% | 281.441,00 |
| 16.12.2025 | 45,10 | 46,00 | 44,03 | 45,03 | -0,88% | 318.237,00 |
| 15.12.2025 | 45,74 | 46,38 | 43,92 | 45,43 | 1,09% | 430.751,00 |
| 12.12.2025 | 45,80 | 46,82 | 44,45 | 44,94 | -1,83% | 378.661,00 |
| 11.12.2025 | 44,56 | 47,86 | 43,90 | 45,78 | 1,85% | 485.193,00 |
| 10.12.2025 | 43,71 | 45,39 | 43,60 | 44,95 | 2,63% | 318.248,00 |
| 09.12.2025 | 44,50 | 45,28 | 42,80 | 43,80 | -1,62% | 343.170,00 |
| 08.12.2025 | 45,35 | 46,56 | 44,21 | 44,52 | 0,38% | 300.444,00 |
| 05.12.2025 | 43,60 | 44,84 | 43,60 | 44,35 | 2,42% | 357.817,00 |
| 04.12.2025 | 44,00 | 45,32 | 42,63 | 43,30 | -1,19% | 591.640,00 |
| 03.12.2025 | 41,21 | 44,29 | 40,52 | 43,82 | 7,14% | 599.692,00 |
| 02.12.2025 | 41,31 | 41,87 | 40,55 | 40,90 | -0,99% | 631.661,00 |
| 01.12.2025 | 41,50 | 42,12 | 40,01 | 41,31 | -0,82% | 567.833,00 |
| 28.11.2025 | 42,66 | 42,66 | 41,52 | 41,65 | -1,21% | 234.280,00 |
| 26.11.2025 | 42,00 | 42,81 | 41,15 | 42,16 | 1,59% | 575.303,00 |
| 25.11.2025 | 41,95 | 42,27 | 39,94 | 41,50 | -0,88% | 380.565,00 |
| 24.11.2025 | 39,73 | 43,31 | 39,02 | 41,87 | 5,71% | 753.941,00 |
| 21.11.2025 | 33,38 | 40,13 | 33,10 | 39,61 | 5,12% | 1.525.363,00 |
| 20.11.2025 | 37,21 | 38,99 | 36,72 | 37,68 | 1,78% | 497.169,00 |
| 19.11.2025 | 37,01 | 37,52 | 36,15 | 37,02 | 0,03% | 353.105,00 |
| 18.11.2025 | 34,80 | 37,80 | 34,10 | 37,01 | 6,41% | 485.942,00 |
| 17.11.2025 | 33,67 | 35,22 | 33,01 | 34,78 | 2,84% | 1.271.078,00 |
| 14.11.2025 | 33,08 | 34,56 | 32,96 | 33,82 | 1,62% | 746.028,00 |
| 13.11.2025 | 33,33 | 33,94 | 32,90 | 33,28 | 0,71% | 1.515.658,00 |
| 12.11.2025 | 33,90 | 34,30 | 32,93 | 33,05 | -1,53% | 740.022,00 |
| 11.11.2025 | 33,03 | 34,62 | 32,20 | 33,56 | -1,03% | 733.619,00 |
| 10.11.2025 | 32,00 | 35,80 | 30,27 | 33,91 | -14,48% | 2.132.877,00 |
| 07.11.2025 | 38,00 | 39,79 | 36,36 | 39,65 | 3,80% | 377.850,00 |
| 06.11.2025 | 36,00 | 40,96 | 35,91 | 38,20 | 6,17% | 741.717,00 |
| 05.11.2025 | 39,22 | 39,78 | 34,21 | 35,98 | 3,54% | 774.790,00 |
| 04.11.2025 | 35,97 | 36,50 | 34,60 | 34,75 | -3,58% | 242.925,00 |
| 03.11.2025 | 36,21 | 37,12 | 35,54 | 36,04 | -1,48% | 314.068,00 |
| 31.10.2025 | 36,40 | 36,96 | 36,03 | 36,58 | 0,30% | 229.870,00 |
| 30.10.2025 | 36,05 | 37,80 | 36,05 | 36,47 | 0,97% | 320.033,00 |
| 29.10.2025 | 37,91 | 38,39 | 35,82 | 36,12 | -0,11% | 554.058,00 |
| 28.10.2025 | 36,14 | 37,00 | 35,96 | 36,16 | -0,06% | 226.568,00 |
| 27.10.2025 | 35,22 | 36,70 | 35,05 | 36,18 | 3,17% | 393.102,00 |
| 24.10.2025 | 34,14 | 35,15 | 34,05 | 35,07 | 3,46% | 198.485,00 |
| 23.10.2025 | 33,65 | 34,15 | 33,35 | 33,90 | 0,74% | 266.842,00 |
| 22.10.2025 | 34,25 | 34,81 | 33,01 | 33,65 | -1,35% | 334.246,00 |
| 21.10.2025 | 35,38 | 35,39 | 34,00 | 34,11 | -3,32% | 227.540,00 |
| 20.10.2025 | 35,00 | 35,58 | 34,68 | 35,28 | 2,03% | 236.783,00 |
| 17.10.2025 | 34,58 | 34,93 | 33,20 | 34,58 | 0,51% | - |
| 16.10.2025 | 34,48 | 35,77 | 33,85 | 34,40 | 0,32% | 296.383,00 |
| 15.10.2025 | 31,55 | 34,42 | 31,55 | 34,29 | 7,66% | 732.071,00 |
| 14.10.2025 | 32,90 | 33,08 | 31,73 | 31,85 | -1,88% | 236.112,00 |
| 13.10.2025 | 32,51 | 33,97 | 32,02 | 32,46 | 3,47% | 440.540,00 |
| 10.10.2025 | 32,06 | 32,38 | 31,18 | 31,37 | -1,26% | 212.119,00 |
| 09.10.2025 | 31,95 | 32,54 | 31,23 | 31,77 | -0,19% | 335.349,00 |
| 08.10.2025 | 30,55 | 31,99 | 30,27 | 31,83 | 6,56% | 673.622,00 |
| 07.10.2025 | 31,31 | 31,31 | 29,48 | 29,87 | -1,26% | 224.828,00 |
| 06.10.2025 | 30,99 | 31,29 | 29,91 | 30,25 | -2,23% | 258.063,00 |
| 03.10.2025 | 31,58 | 32,24 | 30,66 | 30,94 | -1,28% | 353.607,00 |
| 02.10.2025 | 32,15 | 32,15 | 30,00 | 31,34 | -1,97% | 808.483,00 |
| 01.10.2025 | 30,54 | 33,48 | 30,54 | 31,97 | 4,41% | 879.614,00 |
| 30.09.2025 | 25,66 | 32,50 | 25,00 | 30,62 | 31,59% | 3.748.277,00 |
| 29.09.2025 | 23,54 | 24,10 | 23,15 | 23,27 | -1,31% | 474.341,00 |
| 26.09.2025 | 21,99 | 23,99 | 20,79 | 23,58 | 6,99% | 590.061,00 |
| 25.09.2025 | 21,98 | 22,52 | 21,76 | 22,04 | -0,45% | 391.410,00 |
| 24.09.2025 | 21,11 | 23,59 | 21,00 | 22,14 | 5,68% | 741.013,00 |