44,800€
0,90%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,80 | 45,00 | 44,40 | 44,80 | 0,90% | - |
| 13.02.2026 | 46,00 | 47,20 | 44,40 | 44,40 | -3,48% | - |
| 12.02.2026 | 46,20 | 46,60 | 44,20 | 46,00 | 10,58% | - |
| 11.02.2026 | 42,00 | 42,00 | 40,00 | 41,60 | -0,95% | - |
| 10.02.2026 | 41,80 | 42,40 | 40,80 | 42,00 | 0,48% | - |
| 09.02.2026 | 41,80 | 41,80 | 40,20 | 41,80 | -0,48% | - |
| 06.02.2026 | 40,40 | 42,00 | 40,40 | 42,00 | 5,00% | - |
| 05.02.2026 | 40,80 | 40,80 | 39,20 | 40,00 | -1,96% | - |
| 04.02.2026 | 43,20 | 43,20 | 40,80 | 40,80 | -5,12% | - |
| 03.02.2026 | 42,60 | 43,00 | 41,80 | 43,00 | 0,94% | - |
| 02.02.2026 | 39,40 | 42,60 | 39,40 | 42,60 | 8,12% | - |
| 30.01.2026 | 39,60 | 39,60 | 38,20 | 39,40 | -1,01% | - |
| 29.01.2026 | 39,40 | 39,80 | 38,80 | 39,80 | 1,02% | - |
| 28.01.2026 | 41,20 | 41,20 | 39,40 | 39,40 | -3,90% | - |
| 27.01.2026 | 39,40 | 41,00 | 38,40 | 41,00 | 4,06% | - |
| 26.01.2026 | 39,80 | 40,00 | 38,60 | 39,40 | -1,50% | - |
| 23.01.2026 | 40,20 | 40,40 | 39,40 | 40,00 | 0,00% | - |
| 22.01.2026 | 39,80 | 40,20 | 39,00 | 40,00 | 1,52% | - |
| 21.01.2026 | 39,40 | 39,40 | 37,80 | 39,40 | 1,03% | - |
| 20.01.2026 | 38,40 | 39,40 | 38,40 | 39,00 | 1,56% | - |
| 19.01.2026 | 38,80 | 38,80 | 38,40 | 38,40 | -1,54% | - |
| 16.01.2026 | 39,80 | 40,20 | 39,00 | 39,00 | -1,52% | - |
| 15.01.2026 | 43,00 | 43,00 | 39,60 | 39,60 | -6,60% | - |
| 14.01.2026 | 41,00 | 42,40 | 40,20 | 42,40 | 3,92% | - |
| 13.01.2026 | 41,80 | 41,80 | 40,00 | 40,80 | -1,45% | - |
| 12.01.2026 | 38,00 | 41,40 | 37,80 | 41,40 | 8,95% | - |
| 09.01.2026 | 37,40 | 39,20 | 36,40 | 38,00 | 1,60% | - |
| 08.01.2026 | 38,40 | 38,40 | 37,20 | 37,40 | -3,11% | - |
| 07.01.2026 | 37,40 | 38,60 | 37,20 | 38,60 | 3,76% | - |
| 06.01.2026 | 36,60 | 37,20 | 36,40 | 37,20 | 1,64% | - |
| 05.01.2026 | 38,20 | 38,20 | 36,60 | 36,60 | -3,68% | - |
| 02.01.2026 | 41,40 | 41,40 | 38,00 | 38,00 | -11,63% | - |
| 30.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 29.12.2025 | 42,40 | 43,80 | 41,80 | 43,00 | 1,90% | - |
| 23.12.2025 | 42,40 | 43,00 | 41,40 | 42,20 | -0,94% | 100,00 |
| 22.12.2025 | 41,80 | 43,20 | 41,40 | 42,60 | 2,40% | - |
| 19.12.2025 | 40,20 | 42,00 | 40,00 | 41,60 | 1,96% | 135,00 |
| 18.12.2025 | 38,60 | 41,00 | 38,60 | 40,80 | 5,70% | 451,00 |
| 17.12.2025 | 38,40 | 38,60 | 38,00 | 38,60 | 1,05% | - |
| 16.12.2025 | 38,40 | 38,40 | 37,00 | 38,20 | -1,04% | - |
| 15.12.2025 | 38,20 | 38,60 | 37,20 | 38,60 | 1,58% | - |
| 12.12.2025 | 39,00 | 39,40 | 38,00 | 38,00 | -2,06% | 50,00 |
| 11.12.2025 | 38,20 | 40,00 | 37,20 | 38,80 | 1,57% | - |
| 10.12.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 1,60% | - |
| 09.12.2025 | 38,00 | 38,00 | 37,00 | 37,60 | -1,05% | - |
| 08.12.2025 | 37,80 | 38,80 | 37,80 | 38,00 | 0,53% | 85,00 |
| 05.12.2025 | 37,00 | 37,80 | 36,80 | 37,80 | 3,28% | 170,00 |
| 04.12.2025 | 37,40 | 38,00 | 36,60 | 36,60 | -1,61% | - |
| 03.12.2025 | 35,00 | 37,20 | 35,00 | 37,20 | 5,68% | 131,00 |
| 02.12.2025 | 35,40 | 35,60 | 34,60 | 35,20 | -1,12% | - |
| 01.12.2025 | 36,00 | 36,00 | 34,40 | 35,60 | -0,56% | - |
| 28.11.2025 | 36,40 | 36,80 | 35,60 | 35,80 | -0,56% | 150,00 |
| 27.11.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -0,55% | - |
| 26.11.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 1,69% | 410,00 |
| 25.11.2025 | 36,20 | 36,20 | 34,40 | 35,60 | -1,66% | 165,00 |
| 24.11.2025 | 34,20 | 37,00 | 34,20 | 36,20 | 5,23% | - |
| 21.11.2025 | 31,40 | 34,40 | 29,20 | 34,40 | 6,17% | 616,00 |
| 20.11.2025 | 32,20 | 33,00 | 31,80 | 32,40 | 1,25% | - |
| 19.11.2025 | 31,80 | 32,00 | 31,20 | 32,00 | 1,27% | - |
| 18.11.2025 | 29,80 | 32,00 | 29,00 | 31,60 | 6,04% | - |
| 17.11.2025 | 29,00 | 29,80 | 28,60 | 29,80 | 3,47% | - |
| 14.11.2025 | 28,40 | 29,20 | 28,40 | 28,80 | 1,41% | - |
| 13.11.2025 | 28,60 | 28,80 | 28,20 | 28,40 | 0,71% | 30,00 |
| 12.11.2025 | 29,00 | 29,20 | 28,20 | 28,20 | -2,08% | - |
| 11.11.2025 | 29,40 | 29,40 | 28,20 | 28,80 | -1,37% | 55,00 |
| 10.11.2025 | 34,20 | 34,20 | 28,40 | 29,20 | -14,12% | - |
| 07.11.2025 | 33,00 | 34,00 | 31,60 | 34,00 | 3,03% | - |
| 06.11.2025 | 31,20 | 34,60 | 31,00 | 33,00 | 6,45% | - |
| 05.11.2025 | 31,20 | 31,60 | 30,20 | 31,00 | 1,97% | 172,00 |
| 04.11.2025 | 30,80 | 30,80 | 30,20 | 30,40 | -1,94% | - |
| 03.11.2025 | 31,40 | 31,60 | 30,80 | 31,00 | -1,90% | - |
| 31.10.2025 | 31,40 | 31,80 | 31,20 | 31,60 | 0,64% | 130,00 |
| 30.10.2025 | 31,00 | 32,00 | 31,00 | 31,40 | 1,29% | - |
| 29.10.2025 | 31,00 | 32,20 | 31,00 | 31,00 | 0,65% | 26,00 |
| 28.10.2025 | 30,80 | 31,00 | 30,80 | 30,80 | 0,00% | 80,00 |
| 27.10.2025 | 30,20 | 31,00 | 30,00 | 30,80 | 2,67% | 141,00 |
| 24.10.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 4,17% | - |
| 23.10.2025 | 28,80 | 29,00 | 28,60 | 28,80 | 0,00% | - |
| 22.10.2025 | 29,20 | 29,20 | 28,40 | 28,80 | -1,37% | - |
| 21.10.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -3,31% | - |
| 20.10.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 2,72% | - |
| 17.10.2025 | 29,00 | 29,60 | 28,60 | 29,40 | 0,68% | - |
| 16.10.2025 | 29,20 | 29,60 | 29,00 | 29,20 | 0,00% | - |
| 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% | - |