20,100€
-0,50%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -0,99% | - |
| 03.07.2025 | 20,20 | 20,20 | 19,90 | 20,20 | 0,00% | 300,00 |
| 02.07.2025 | 19,10 | 20,40 | 19,10 | 20,20 | 6,32% | - |
| 01.07.2025 | 18,60 | 19,20 | 18,40 | 19,00 | 1,06% | - |
| 30.06.2025 | 19,10 | 19,10 | 18,60 | 18,80 | -1,05% | - |
| 27.06.2025 | 19,80 | 19,80 | 19,00 | 19,00 | -4,52% | - |
| 26.06.2025 | 19,70 | 20,00 | 19,60 | 19,90 | 0,51% | 259,00 |
| 25.06.2025 | 19,90 | 20,00 | 19,80 | 19,80 | -0,50% | - |
| 24.06.2025 | 19,60 | 20,20 | 19,60 | 19,90 | 2,05% | 38,00 |
| 23.06.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -2,50% | - |
| 20.06.2025 | 20,00 | 20,40 | 19,40 | 20,00 | 0,00% | 170,00 |
| 19.06.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 18.06.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 17.06.2025 | 20,40 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 16.06.2025 | 20,00 | 20,60 | 19,40 | 20,60 | 3,00% | - |
| 13.06.2025 | 19,80 | 20,20 | 19,60 | 20,00 | 0,00% | - |
| 12.06.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -2,91% | - |
| 11.06.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -1,90% | - |
| 10.06.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 8,25% | - |
| 09.06.2025 | 20,60 | 20,60 | 19,40 | 19,40 | -6,73% | - |
| 06.06.2025 | 18,40 | 20,80 | 18,40 | 20,80 | 13,04% | - |
| 05.06.2025 | 18,50 | 18,50 | 16,80 | 18,40 | -0,54% | - |
| 04.06.2025 | 20,60 | 20,60 | 17,80 | 18,50 | -10,19% | - |
| 03.06.2025 | 18,90 | 20,60 | 18,90 | 20,60 | 7,29% | - |
| 02.06.2025 | 19,30 | 19,70 | 19,20 | 19,20 | -2,04% | - |
| 30.05.2025 | 19,70 | 19,70 | 19,30 | 19,60 | 1,55% | - |
| 29.05.2025 | 18,60 | 19,40 | 18,00 | 19,30 | 4,89% | - |
| 28.05.2025 | 18,00 | 19,30 | 18,00 | 18,40 | 3,95% | - |
| 27.05.2025 | 18,00 | 18,00 | 17,60 | 17,70 | -1,67% | - |
| 26.05.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | - |
| 23.05.2025 | 18,10 | 18,10 | 17,70 | 18,00 | -1,64% | - |
| 22.05.2025 | 18,20 | 18,50 | 18,20 | 18,30 | 0,00% | - |
| 21.05.2025 | 18,40 | 18,50 | 18,00 | 18,30 | -1,61% | - |
| 20.05.2025 | 18,00 | 18,80 | 17,90 | 18,60 | 2,76% | - |
| 19.05.2025 | 17,80 | 18,10 | 17,70 | 18,10 | 0,00% | 28,00 |
| 16.05.2025 | 18,00 | 18,20 | 17,90 | 18,10 | 0,00% | - |
| 15.05.2025 | 17,10 | 18,30 | 17,10 | 18,10 | 5,23% | - |
| 14.05.2025 | 18,20 | 18,50 | 17,20 | 17,20 | -6,01% | - |
| 13.05.2025 | 17,80 | 18,40 | 17,50 | 18,30 | 2,23% | - |
| 12.05.2025 | 17,50 | 18,40 | 17,50 | 17,90 | 3,47% | - |
| 09.05.2025 | 17,20 | 17,40 | 17,20 | 17,30 | 0,00% | - |
| 08.05.2025 | 17,30 | 17,60 | 16,90 | 17,30 | 0,00% | - |
| 07.05.2025 | 17,60 | 17,60 | 17,20 | 17,30 | -1,14% | - |
| 06.05.2025 | 18,10 | 18,80 | 17,50 | 17,50 | -3,85% | - |
| 05.05.2025 | 18,40 | 18,40 | 17,70 | 18,20 | -2,67% | - |
| 02.05.2025 | 18,90 | 19,10 | 18,70 | 18,70 | -4,10% | - |
| 30.04.2025 | 18,40 | 19,50 | 18,40 | 19,50 | 5,98% | - |
| 29.04.2025 | 18,60 | 18,60 | 18,30 | 18,40 | -0,54% | - |
| 28.04.2025 | 17,90 | 18,60 | 17,90 | 18,50 | 2,78% | - |
| 25.04.2025 | 18,00 | 18,00 | 17,80 | 18,00 | 0,56% | - |
| 24.04.2025 | 17,80 | 17,90 | 17,20 | 17,90 | -0,56% | - |
| 23.04.2025 | 19,00 | 19,00 | 18,00 | 18,00 | -4,26% | - |
| 22.04.2025 | 17,70 | 19,00 | 17,70 | 18,80 | 3,87% | - |
| 17.04.2025 | 16,80 | 18,10 | 16,80 | 18,10 | 10,37% | - |
| 16.04.2025 | 15,60 | 16,40 | 15,60 | 16,40 | 3,14% | - |
| 15.04.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | - |
| 14.04.2025 | 15,00 | 15,60 | 15,00 | 15,60 | 4,00% | - |
| 11.04.2025 | 14,40 | 15,10 | 14,10 | 15,00 | 3,45% | - |
| 10.04.2025 | 15,20 | 15,20 | 14,00 | 14,50 | -5,84% | - |
| 09.04.2025 | 14,90 | 15,40 | 13,90 | 15,40 | 0,00% | - |
| 08.04.2025 | 16,30 | 16,80 | 15,40 | 15,40 | -4,94% | - |
| 07.04.2025 | 16,20 | 16,40 | 15,70 | 16,20 | -3,57% | - |
| 04.04.2025 | 17,20 | 17,20 | 16,40 | 16,80 | -2,89% | - |
| 03.04.2025 | 16,80 | 17,30 | 16,10 | 17,30 | -0,57% | - |
| 02.04.2025 | 16,90 | 18,00 | 16,80 | 17,40 | 2,35% | - |
| 01.04.2025 | 17,00 | 17,00 | 16,70 | 17,00 | -0,58% | - |
| 31.03.2025 | 17,30 | 17,30 | 16,60 | 17,10 | -1,16% | - |
| 28.03.2025 | 17,10 | 17,60 | 17,10 | 17,30 | 1,17% | - |
| 27.03.2025 | 17,00 | 17,30 | 16,80 | 17,10 | 1,18% | - |
| 26.03.2025 | 16,90 | 16,90 | 16,30 | 16,90 | 0,00% | - |
| 25.03.2025 | 17,10 | 17,10 | 16,60 | 16,90 | -1,17% | - |
| 24.03.2025 | 15,80 | 17,30 | 15,80 | 17,10 | 8,92% | - |
| 21.03.2025 | 16,40 | 16,50 | 15,70 | 15,70 | -3,68% | - |
| 20.03.2025 | 15,10 | 16,30 | 14,80 | 16,30 | 8,67% | - |
| 19.03.2025 | 14,70 | 15,00 | 14,10 | 15,00 | 2,74% | - |
| 18.03.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -2,67% | - |
| 17.03.2025 | 15,20 | 15,20 | 14,50 | 15,00 | -1,32% | - |
| 14.03.2025 | 15,50 | 16,00 | 15,20 | 15,20 | -1,30% | - |
| 13.03.2025 | 16,20 | 16,20 | 15,40 | 15,40 | -4,35% | - |
| 12.03.2025 | 16,00 | 16,40 | 15,40 | 16,10 | 1,26% | - |
| 11.03.2025 | 15,30 | 15,90 | 15,10 | 15,90 | 3,92% | - |
| 10.03.2025 | 14,90 | 15,30 | 14,50 | 15,30 | 1,32% | - |
| 07.03.2025 | 15,20 | 15,50 | 14,80 | 15,10 | -1,31% | - |
| 06.03.2025 | 15,10 | 15,40 | 14,50 | 15,30 | 2,00% | - |
| 05.03.2025 | 14,30 | 15,00 | 14,00 | 15,00 | 4,90% | - |
| 04.03.2025 | 14,00 | 14,40 | 13,60 | 14,30 | 2,14% | - |
| 03.03.2025 | 16,00 | 16,00 | 14,00 | 14,00 | -11,95% | 1.740,00 |
| 28.02.2025 | 15,70 | 15,90 | 15,60 | 15,90 | 1,92% | - |
| 27.02.2025 | 16,30 | 16,30 | 15,60 | 15,60 | -3,11% | - |
| 26.02.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -0,62% | - |
| 25.02.2025 | 16,30 | 16,40 | 15,80 | 16,20 | -1,22% | - |
| 24.02.2025 | 17,60 | 17,60 | 16,40 | 16,40 | -7,34% | - |
| 21.02.2025 | 18,10 | 18,10 | 17,30 | 17,70 | -2,21% | - |
| 20.02.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -2,69% | - |
| 19.02.2025 | 18,70 | 19,30 | 18,60 | 18,60 | -1,06% | - |
| 18.02.2025 | 20,20 | 20,20 | 18,70 | 18,80 | -6,93% | - |
| 17.02.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | - |
| 14.02.2025 | 18,10 | 19,90 | 18,10 | 19,90 | 30,07% | - |
| 13.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 48,00 |
| 12.02.2025 | 15,30 | 15,50 | 13,80 | 15,50 | 31,36% | 48,00 |