28,500€
-1,04%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -1,39% | - |
| 26.09.2024 | 28,80 | 29,20 | 28,20 | 28,80 | -0,69% | - |
| 25.09.2024 | 30,80 | 30,80 | 29,00 | 29,00 | -6,45% | - |
| 24.09.2024 | 31,60 | 31,60 | 30,80 | 31,00 | -3,13% | - |
| 23.09.2024 | 34,20 | 34,20 | 32,00 | 32,00 | -6,43% | - |
| 20.09.2024 | 33,20 | 34,60 | 33,20 | 34,20 | 2,40% | - |
| 19.09.2024 | 32,80 | 34,40 | 32,80 | 33,40 | 1,21% | - |
| 18.09.2024 | 33,40 | 33,60 | 32,80 | 33,00 | -1,20% | - |
| 17.09.2024 | 34,40 | 34,60 | 33,40 | 33,40 | -4,02% | - |
| 16.09.2024 | 36,00 | 36,00 | 34,40 | 34,80 | -4,40% | - |
| 13.09.2024 | 34,20 | 36,40 | 34,20 | 36,40 | 5,81% | - |
| 12.09.2024 | 32,00 | 34,40 | 31,80 | 34,40 | 7,50% | - |
| 11.09.2024 | 31,40 | 32,00 | 31,00 | 32,00 | 0,63% | - |
| 10.09.2024 | 31,80 | 32,20 | 31,60 | 31,80 | -1,24% | - |
| 09.09.2024 | 32,20 | 32,60 | 32,00 | 32,20 | 0,00% | - |
| 06.09.2024 | 32,80 | 33,20 | 32,20 | 32,20 | -1,83% | - |
| 05.09.2024 | 33,20 | 33,40 | 32,80 | 32,80 | -1,80% | - |
| 04.09.2024 | 32,20 | 33,40 | 31,60 | 33,40 | 2,45% | - |
| 03.09.2024 | 34,40 | 34,40 | 32,60 | 32,60 | -5,23% | - |
| 02.09.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 30.08.2024 | 32,80 | 34,40 | 32,80 | 34,40 | 4,24% | - |
| 29.08.2024 | 32,80 | 33,60 | 32,40 | 33,00 | 0,61% | - |
| 28.08.2024 | 32,80 | 33,20 | 32,40 | 32,80 | 0,61% | - |
| 27.08.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -1,81% | - |
| 26.08.2024 | 33,40 | 33,80 | 32,80 | 33,20 | -0,60% | - |
| 23.08.2024 | 33,20 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 22.08.2024 | 33,60 | 33,80 | 33,20 | 33,40 | -0,60% | - |
| 21.08.2024 | 32,20 | 33,60 | 32,20 | 33,60 | 4,35% | - |
| 20.08.2024 | 32,60 | 32,60 | 31,40 | 32,20 | -0,62% | - |
| 19.08.2024 | 30,40 | 32,40 | 29,80 | 32,40 | 5,19% | - |
| 16.08.2024 | 29,40 | 31,60 | 29,20 | 30,80 | 5,48% | - |
| 15.08.2024 | 31,20 | 31,20 | 29,00 | 29,20 | -7,59% | - |
| 14.08.2024 | 30,00 | 31,60 | 30,00 | 31,60 | 5,33% | - |
| 13.08.2024 | 30,60 | 30,80 | 30,00 | 30,00 | -1,32% | - |
| 12.08.2024 | 30,00 | 30,80 | 29,80 | 30,40 | 1,33% | - |
| 09.08.2024 | 30,40 | 30,60 | 30,00 | 30,00 | -1,96% | - |
| 08.08.2024 | 28,60 | 30,60 | 28,20 | 30,60 | 6,25% | - |
| 07.08.2024 | 29,40 | 30,00 | 28,80 | 28,80 | -1,37% | - |
| 06.08.2024 | 29,60 | 30,20 | 29,20 | 29,20 | -0,68% | - |
| 05.08.2024 | 29,20 | 29,40 | 27,80 | 29,40 | -1,34% | - |
| 02.08.2024 | 31,00 | 31,00 | 29,20 | 29,80 | -5,10% | - |
| 01.08.2024 | 32,00 | 32,20 | 31,40 | 31,40 | -1,88% | - |
| 31.07.2024 | 31,80 | 32,20 | 31,80 | 32,00 | 0,63% | - |
| 30.07.2024 | 33,80 | 33,80 | 31,80 | 31,80 | -6,47% | - |
| 29.07.2024 | 34,00 | 34,20 | 33,80 | 34,00 | -0,58% | - |
| 26.07.2024 | 34,00 | 34,80 | 34,00 | 34,20 | -1,16% | - |
| 25.07.2024 | 33,80 | 35,00 | 33,80 | 34,60 | 2,37% | - |
| 24.07.2024 | 33,60 | 34,20 | 33,60 | 33,80 | -0,59% | - |
| 23.07.2024 | 32,40 | 34,00 | 32,20 | 34,00 | 4,29% | - |
| 22.07.2024 | 30,60 | 32,60 | 30,60 | 32,60 | 5,84% | - |
| 19.07.2024 | 32,40 | 33,20 | 30,80 | 30,80 | -1,91% | - |
| 18.07.2024 | 31,20 | 32,80 | 31,20 | 31,40 | 0,64% | - |
| 17.07.2024 | 31,40 | 31,60 | 30,80 | 31,20 | -1,27% | - |
| 16.07.2024 | 29,80 | 31,60 | 29,80 | 31,60 | 6,04% | - |
| 15.07.2024 | 27,40 | 29,80 | 27,40 | 29,80 | 7,97% | - |
| 12.07.2024 | 27,80 | 28,00 | 27,60 | 27,60 | 0,00% | - |
| 11.07.2024 | 25,00 | 27,80 | 25,00 | 27,60 | 11,29% | - |
| 10.07.2024 | 23,60 | 25,00 | 23,60 | 24,80 | 4,20% | - |
| 09.07.2024 | 23,40 | 23,80 | 23,00 | 23,80 | 1,71% | - |
| 08.07.2024 | 22,60 | 23,60 | 22,60 | 23,40 | 2,63% | - |
| 05.07.2024 | 22,80 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 04.07.2024 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 03.07.2024 | 23,00 | 23,20 | 22,40 | 22,80 | 3,64% | 200,00 |
| 02.07.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -3,51% | - |
| 01.07.2024 | 23,20 | 23,20 | 22,80 | 22,80 | -2,56% | - |
| 28.06.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 27.06.2024 | 22,40 | 23,00 | 22,20 | 23,00 | 1,77% | - |
| 26.06.2024 | 22,20 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 25.06.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 24.06.2024 | 22,20 | 22,60 | 22,00 | 22,40 | 0,00% | - |
| 21.06.2024 | 21,80 | 22,60 | 21,80 | 22,40 | 5,66% | - |
| 20.06.2024 | 21,20 | 21,40 | 20,60 | 21,20 | 0,95% | - |
| 19.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 18.06.2024 | 21,60 | 21,60 | 20,80 | 21,20 | -2,75% | - |
| 17.06.2024 | 22,00 | 22,00 | 21,40 | 21,80 | -1,80% | - |
| 14.06.2024 | 22,60 | 22,60 | 21,80 | 22,20 | -0,89% | - |
| 13.06.2024 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 12.06.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 11.06.2024 | 21,80 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 10.06.2024 | 22,00 | 22,00 | 21,40 | 21,80 | 0,93% | - |
| 07.06.2024 | 21,80 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 06.06.2024 | 22,80 | 22,80 | 21,80 | 21,80 | -3,54% | - |
| 05.06.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 3,67% | - |
| 04.06.2024 | 21,40 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 03.06.2024 | 22,00 | 22,80 | 21,40 | 21,40 | -2,73% | - |
| 31.05.2024 | 21,60 | 22,40 | 21,60 | 22,00 | 1,85% | - |
| 30.05.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 29.05.2024 | 21,20 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 28.05.2024 | 21,80 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 27.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.05.2024 | 23,00 | 23,00 | 22,00 | 22,00 | -3,51% | - |
| 23.05.2024 | 23,00 | 23,00 | 22,20 | 22,80 | -1,72% | - |
| 22.05.2024 | 21,80 | 23,40 | 21,80 | 23,20 | 5,45% | - |
| 21.05.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -3,51% | - |
| 20.05.2024 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 17.05.2024 | 23,20 | 23,20 | 22,40 | 23,00 | -1,71% | - |
| 16.05.2024 | 23,40 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 15.05.2024 | 23,20 | 23,80 | 23,20 | 23,40 | 0,86% | - |
| 14.05.2024 | 22,00 | 23,20 | 22,00 | 23,20 | 5,45% | - |
| 13.05.2024 | 21,60 | 22,20 | 21,60 | 22,00 | 1,85% | - |