29,500€
1,03%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,20 | 29,20 | 27,20 | 29,20 | 6,57% | - |
| 14.10.2025 | 27,60 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 13.10.2025 | 27,00 | 28,40 | 27,00 | 27,80 | 2,96% | - |
| 10.10.2025 | 27,20 | 27,40 | 26,80 | 27,00 | -1,46% | - |
| 09.10.2025 | 27,00 | 28,00 | 26,60 | 27,40 | 0,74% | - |
| 08.10.2025 | 25,60 | 27,20 | 25,60 | 27,20 | 6,25% | 16,00 |
| 07.10.2025 | 25,60 | 25,60 | 25,20 | 25,60 | 0,00% | - |
| 06.10.2025 | 26,20 | 26,40 | 25,40 | 25,60 | -2,29% | - |
| 03.10.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 02.10.2025 | 27,00 | 27,20 | 25,80 | 26,60 | -2,21% | 140,00 |
| 01.10.2025 | 25,60 | 27,60 | 25,60 | 27,20 | 4,62% | - |
| 30.09.2025 | 21,00 | 26,40 | 21,00 | 26,00 | 31,98% | - |
| 29.09.2025 | 20,00 | 20,20 | 19,70 | 19,70 | -1,01% | - |
| 26.09.2025 | 18,70 | 19,90 | 18,60 | 19,90 | 5,85% | - |
| 25.09.2025 | 18,70 | 19,10 | 18,50 | 18,80 | 0,00% | - |
| 24.09.2025 | 17,60 | 19,70 | 17,60 | 18,80 | 6,82% | - |
| 23.09.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -2,76% | - |
| 22.09.2025 | 17,60 | 18,10 | 17,20 | 18,10 | 2,26% | - |
| 19.09.2025 | 17,70 | 18,00 | 17,20 | 17,70 | -1,12% | - |
| 18.09.2025 | 16,70 | 17,90 | 16,70 | 17,90 | 7,83% | - |
| 17.09.2025 | 16,20 | 16,90 | 16,20 | 16,60 | 2,47% | - |
| 16.09.2025 | 17,00 | 17,00 | 16,00 | 16,20 | -5,81% | - |
| 15.09.2025 | 19,80 | 20,00 | 17,20 | 17,20 | -13,13% | - |
| 12.09.2025 | 19,60 | 19,90 | 19,40 | 19,80 | 3,13% | - |
| 10.09.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 1,32% | - |
| 08.09.2025 | 18,70 | 19,05 | 18,50 | 18,95 | 0,80% | - |
| 05.09.2025 | 17,90 | 18,80 | 17,50 | 18,80 | 4,44% | - |
| 04.09.2025 | 19,10 | 19,20 | 18,00 | 18,00 | -6,25% | - |
| 03.09.2025 | 17,50 | 19,20 | 17,40 | 19,20 | 9,09% | - |
| 02.09.2025 | 17,20 | 17,70 | 17,20 | 17,60 | 2,33% | - |
| 01.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.08.2025 | 17,10 | 17,30 | 16,90 | 17,30 | 1,17% | - |
| 28.08.2025 | 17,40 | 17,50 | 17,10 | 17,10 | -1,16% | - |
| 27.08.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | - |
| 26.08.2025 | 17,10 | 17,20 | 17,00 | 17,00 | -1,16% | - |
| 25.08.2025 | 17,10 | 17,20 | 16,90 | 17,20 | 0,00% | - |
| 22.08.2025 | 17,40 | 17,50 | 17,20 | 17,20 | -1,71% | - |
| 21.08.2025 | 17,10 | 17,50 | 17,00 | 17,50 | 1,74% | - |
| 20.08.2025 | 16,80 | 17,40 | 16,70 | 17,20 | 1,78% | - |
| 19.08.2025 | 17,00 | 17,20 | 16,80 | 16,90 | -0,59% | - |
| 18.08.2025 | 17,10 | 17,30 | 17,00 | 17,00 | -0,58% | - |
| 15.08.2025 | 17,10 | 17,10 | 16,80 | 17,10 | 0,00% | 390,00 |
| 14.08.2025 | 17,50 | 17,50 | 16,80 | 17,10 | -2,84% | - |
| 13.08.2025 | 17,00 | 18,10 | 17,00 | 17,60 | 3,53% | - |
| 12.08.2025 | 17,10 | 17,20 | 16,90 | 17,00 | -0,58% | - |
| 11.08.2025 | 17,90 | 17,90 | 17,00 | 17,10 | -4,47% | - |
| 08.08.2025 | 17,30 | 17,90 | 16,50 | 17,90 | 3,47% | 260,00 |
| 07.08.2025 | 19,10 | 19,10 | 17,30 | 17,30 | -10,36% | - |
| 06.08.2025 | 20,40 | 20,40 | 19,20 | 19,30 | -5,39% | - |
| 05.08.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 04.08.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 01.08.2025 | 21,20 | 21,20 | 20,80 | 21,20 | -0,93% | - |
| 31.07.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 30.07.2025 | 22,60 | 22,60 | 20,60 | 21,60 | -3,57% | - |
| 29.07.2025 | 22,80 | 23,00 | 22,40 | 22,40 | -2,61% | - |
| 28.07.2025 | 22,80 | 23,40 | 22,80 | 23,00 | 0,88% | - |
| 25.07.2025 | 22,80 | 23,40 | 22,60 | 22,80 | 0,00% | 170,00 |
| 24.07.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 0,00% | 2.365,00 |
| 23.07.2025 | 22,20 | 23,00 | 22,20 | 22,80 | 2,70% | - |
| 22.07.2025 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 21.07.2025 | 22,20 | 22,80 | 22,20 | 22,20 | 0,00% | - |
| 18.07.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -3,48% | - |
| 17.07.2025 | 23,00 | 23,60 | 23,00 | 23,00 | 0,00% | - |
| 16.07.2025 | 22,60 | 23,40 | 22,60 | 23,00 | 0,00% | - |
| 15.07.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 0,88% | 300,00 |
| 14.07.2025 | 22,20 | 23,00 | 22,20 | 22,80 | 1,79% | - |
| 11.07.2025 | 22,00 | 22,60 | 21,80 | 22,40 | 0,90% | - |
| 10.07.2025 | 21,80 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 09.07.2025 | 20,60 | 21,80 | 20,60 | 21,80 | 5,83% | - |
| 08.07.2025 | 19,70 | 20,80 | 19,70 | 20,60 | 3,52% | 467,00 |
| 07.07.2025 | 20,00 | 20,20 | 19,50 | 19,90 | -0,50% | - |
| 04.07.2025 | 20,00 | 20,00 | 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% | - |