44,619$
-1,81%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,57 | 51,86 | 44,02 | 45,43 | -7,74% | 1.206.026,00 |
| 19.10.2026 | 47,33 | 49,88 | 47,33 | 49,24 | 5,64% | 468.354,00 |
| 16.10.2026 | 48,56 | 48,56 | 46,46 | 46,61 | -4,31% | 413.644,00 |
| 15.10.2026 | 47,43 | 48,83 | 46,93 | 48,71 | 4,37% | 416.304,00 |
| 14.10.2026 | 45,25 | 47,24 | 45,00 | 46,67 | 2,37% | 494.171,00 |
| 13.10.2026 | 45,53 | 46,13 | 45,16 | 45,59 | -0,98% | 416.538,00 |
| 12.10.2026 | 46,16 | 46,78 | 45,99 | 46,04 | 0,20% | 371.656,00 |
| 09.10.2026 | 46,11 | 47,19 | 45,81 | 45,95 | -0,48% | 495.669,00 |
| 08.10.2026 | 45,36 | 46,77 | 44,74 | 46,17 | 1,14% | 554.155,00 |
| 07.10.2026 | 47,00 | 47,39 | 45,62 | 45,65 | -4,74% | 766.531,00 |
| 06.10.2026 | 49,41 | 49,41 | 47,35 | 47,92 | -2,72% | 627.091,00 |
| 05.10.2026 | 48,53 | 49,84 | 47,52 | 49,26 | 1,50% | 595.546,00 |
| 02.10.2026 | 48,97 | 49,83 | 48,28 | 48,53 | -0,21% | 441.125,00 |
| 01.10.2026 | 49,94 | 50,98 | 48,13 | 48,63 | -3,50% | 512.334,00 |
| 30.09.2026 | 50,13 | 52,02 | 49,39 | 50,40 | 0,05% | 1.430.101,00 |
| 29.09.2026 | 50,44 | 50,90 | 49,46 | 50,37 | -0,94% | 677.614,00 |
| 28.09.2026 | 51,00 | 51,65 | 50,50 | 50,85 | -0,29% | 412.659,00 |
| 25.09.2026 | 52,38 | 52,38 | 50,80 | 51,00 | -1,43% | 437.676,00 |
| 24.09.2026 | 50,59 | 52,16 | 50,35 | 51,74 | 1,87% | 418.398,00 |
| 23.09.2026 | 53,55 | 53,93 | 49,45 | 50,79 | -5,94% | 779.607,00 |
| 22.09.2026 | 55,07 | 56,04 | 50,61 | 54,00 | -1,68% | 755.772,00 |
| 21.09.2026 | 56,00 | 56,00 | 54,09 | 54,92 | -0,51% | 525.048,00 |
| 18.09.2026 | 55,76 | 55,77 | 53,71 | 55,20 | 0,75% | 868.845,00 |
| 17.09.2026 | 55,09 | 55,79 | 54,49 | 54,79 | 0,79% | 439.572,00 |
| 16.09.2026 | 54,44 | 54,80 | 53,62 | 54,36 | -0,59% | 394.071,00 |
| 15.09.2026 | 54,28 | 55,32 | 53,22 | 54,68 | 1,05% | 351.771,00 |
| 14.09.2026 | 54,58 | 55,70 | 54,00 | 54,11 | 0,45% | 436.876,00 |
| 11.09.2026 | 55,43 | 56,32 | 53,75 | 53,87 | -2,29% | 336.187,00 |
| 10.09.2026 | 55,43 | 56,43 | 54,31 | 55,13 | -1,02% | 300.154,00 |
| 09.09.2026 | 55,59 | 57,89 | 55,25 | 55,70 | -1,52% | 295.684,00 |
| 08.09.2026 | 55,48 | 58,17 | 54,79 | 56,56 | -0,42% | 1.036.084,00 |
| 04.09.2026 | 57,29 | 58,77 | 56,10 | 56,80 | -1,15% | 1.061.882,00 |
| 03.09.2026 | 56,33 | 57,77 | 55,00 | 57,46 | 2,90% | 366.846,00 |
| 02.09.2026 | 56,13 | 57,90 | 54,66 | 55,84 | 1,01% | 421.732,00 |
| 01.09.2026 | 56,82 | 58,09 | 54,84 | 55,28 | -3,07% | 773.855,00 |
| 31.08.2026 | 55,83 | 57,22 | 55,00 | 57,03 | 1,33% | 332.170,00 |
| 28.08.2026 | 57,10 | 57,24 | 55,38 | 56,28 | -1,93% | 358.569,00 |
| 27.08.2026 | 58,03 | 58,43 | 57,10 | 57,39 | -1,20% | 533.740,00 |
| 26.08.2026 | 58,27 | 58,86 | 57,37 | 58,09 | -0,49% | 210.365,00 |
| 25.08.2026 | 58,09 | 58,99 | 56,81 | 58,37 | -0,17% | 341.835,00 |
| 24.08.2026 | 56,95 | 59,07 | 55,57 | 58,47 | 1,26% | 627.045,00 |
| 21.08.2026 | 57,23 | 58,78 | 56,62 | 57,74 | 2,02% | 318.373,00 |
| 20.08.2026 | 58,52 | 59,69 | 56,33 | 56,59 | -4,50% | 389.386,00 |
| 19.08.2026 | 60,31 | 60,31 | 58,43 | 59,26 | 0,39% | 258.753,00 |
| 18.08.2026 | 58,90 | 60,02 | 58,16 | 59,03 | -1,24% | 260.449,00 |
| 17.08.2026 | 57,78 | 59,89 | 57,49 | 59,77 | 2,22% | 255.839,00 |
| 14.08.2026 | 56,00 | 58,54 | 55,30 | 58,47 | 4,46% | 330.885,00 |
| 13.08.2026 | 57,07 | 57,65 | 55,60 | 55,98 | -1,80% | 270.913,00 |
| 12.08.2026 | 57,99 | 58,03 | 56,64 | 57,00 | -1,61% | 381.729,00 |
| 11.08.2026 | 56,79 | 59,00 | 56,41 | 57,93 | 4,47% | 372.049,00 |
| 10.08.2026 | 56,56 | 58,86 | 55,32 | 55,45 | -2,05% | 419.583,00 |
| 07.08.2026 | 55,20 | 57,38 | 55,13 | 56,61 | 3,36% | 546.727,00 |
| 06.08.2026 | 55,28 | 56,07 | 53,45 | 54,77 | -0,40% | 289.055,00 |
| 05.08.2026 | 55,42 | 56,65 | 54,33 | 54,99 | -0,22% | 316.638,00 |
| 04.08.2026 | 55,14 | 55,48 | 53,41 | 55,11 | 2,70% | 417.554,00 |
| 03.08.2026 | 53,40 | 53,98 | 51,85 | 53,66 | 0,56% | 433.730,00 |
| 31.07.2026 | 52,55 | 54,52 | 52,23 | 53,36 | -3,00% | 451.375,00 |
| 30.07.2026 | 52,98 | 55,29 | 51,92 | 55,01 | 5,50% | 1.069.578,00 |
| 29.07.2026 | 52,32 | 53,20 | 50,51 | 52,14 | 0,10% | 428.443,00 |
| 28.07.2026 | 53,56 | 54,73 | 52,04 | 52,09 | -2,98% | 522.761,00 |
| 27.07.2026 | 54,13 | 55,90 | 53,28 | 53,69 | -0,85% | 386.107,00 |
| 24.07.2026 | 55,16 | 55,16 | 53,26 | 54,15 | -1,38% | 486.856,00 |
| 23.07.2026 | 51,56 | 56,05 | 51,55 | 54,91 | 4,53% | 674.422,00 |
| 22.07.2026 | 52,77 | 54,00 | 52,33 | 52,53 | -2,29% | 986.959,00 |
| 21.07.2026 | 49,92 | 53,77 | 49,71 | 53,76 | 6,90% | 1.272.000,00 |
| 20.07.2026 | 58,41 | 59,09 | 50,24 | 50,29 | -13,29% | 1.248.535,00 |
| 17.07.2026 | 53,43 | 58,62 | 53,17 | 58,00 | 7,09% | 732.652,00 |
| 16.07.2026 | 54,90 | 56,51 | 53,82 | 54,16 | -2,97% | 866.367,00 |
| 15.07.2026 | 60,65 | 60,65 | 54,90 | 55,82 | -10,70% | 1.546.208,00 |
| 14.07.2026 | 70,91 | 70,91 | 62,34 | 62,51 | -10,30% | 623.074,00 |
| 13.07.2026 | 65,22 | 70,41 | 64,39 | 69,69 | 4,97% | 840.574,00 |
| 10.07.2026 | 66,55 | 68,33 | 63,50 | 66,39 | -0,30% | 401.063,00 |
| 09.07.2026 | 64,70 | 66,65 | 64,23 | 66,59 | 1,82% | 394.336,00 |
| 08.07.2026 | 66,89 | 68,47 | 63,37 | 65,40 | -2,86% | 1.164.820,00 |
| 07.07.2026 | 62,23 | 68,60 | 60,94 | 67,33 | 7,96% | 947.775,00 |
| 06.07.2026 | 63,36 | 65,18 | 61,78 | 62,36 | -1,67% | 559.584,00 |
| 02.07.2026 | 65,06 | 65,94 | 62,58 | 63,42 | -3,07% | 1.355.586,00 |
| 01.07.2026 | 66,98 | 67,59 | 65,43 | 65,43 | -3,07% | 772.650,00 |
| 30.06.2026 | 66,28 | 69,27 | 65,59 | 67,50 | 2,33% | 706.090,00 |
| 29.06.2026 | 63,48 | 66,04 | 61,93 | 65,96 | 4,45% | 778.449,00 |
| 26.06.2026 | 59,61 | 63,28 | 58,62 | 63,15 | 5,83% | 1.361.132,00 |
| 25.06.2026 | 58,73 | 61,93 | 58,73 | 59,67 | 2,03% | 303.557,00 |
| 24.06.2026 | 58,31 | 60,51 | 58,13 | 58,48 | -1,60% | 479.664,00 |
| 23.06.2026 | 59,23 | 62,32 | 58,88 | 59,43 | -1,00% | 405.993,00 |
| 22.06.2026 | 58,95 | 60,03 | 57,54 | 60,03 | 4,60% | 407.255,00 |
| 19.06.2026 | 57,44 | 57,48 | 57,37 | 57,39 | -0,21% | - |
| 18.06.2026 | 58,37 | 58,44 | 55,16 | 57,51 | 1,30% | 827.833,00 |
| 17.06.2026 | 58,20 | 60,00 | 56,70 | 56,77 | -1,20% | 603.716,00 |
| 16.06.2026 | 60,00 | 60,49 | 57,38 | 57,46 | -3,43% | 402.955,00 |
| 15.06.2026 | 56,64 | 59,56 | 55,72 | 59,50 | 6,12% | 668.556,00 |
| 12.06.2026 | 54,87 | 56,25 | 54,30 | 56,07 | 3,37% | 422.711,00 |
| 11.06.2026 | 52,22 | 54,97 | 51,44 | 54,24 | 4,27% | 525.298,00 |
| 10.06.2026 | 50,99 | 53,93 | 50,92 | 52,02 | 0,76% | 445.357,00 |
| 09.06.2026 | 52,12 | 53,34 | 50,59 | 51,63 | 0,50% | 452.607,00 |
| 08.06.2026 | 52,18 | 52,72 | 50,06 | 51,38 | 2,00% | 384.548,00 |
| 05.06.2026 | 50,58 | 52,28 | 50,36 | 50,37 | -2,52% | 612.029,00 |
| 04.06.2026 | 50,81 | 52,46 | 50,67 | 51,67 | 0,88% | 323.965,00 |
| 03.06.2026 | 52,05 | 52,51 | 50,19 | 51,22 | 0,00% | 933.664,00 |
| 02.06.2026 | 52,34 | 52,36 | 50,46 | 51,22 | -3,58% | 819.849,00 |
| 01.06.2026 | 55,39 | 55,39 | 52,04 | 53,12 | -4,58% | 725.055,00 |