21,300€
0,47%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 21,40 | 22,00 | 21,20 | 21,80 | 2,83% | - |
| 22.11.2024 | 20,00 | 21,20 | 19,80 | 21,20 | 6,00% | - |
| 21.11.2024 | 19,10 | 20,40 | 19,10 | 20,00 | 4,17% | - |
| 20.11.2024 | 18,70 | 19,30 | 18,50 | 19,20 | 2,67% | - |
| 19.11.2024 | 17,70 | 18,70 | 17,40 | 18,70 | 5,65% | - |
| 18.11.2024 | 17,70 | 17,70 | 17,40 | 17,70 | -1,12% | - |
| 15.11.2024 | 19,00 | 19,00 | 17,90 | 17,90 | -6,28% | - |
| 14.11.2024 | 19,50 | 19,50 | 19,10 | 19,10 | -2,55% | - |
| 13.11.2024 | 20,00 | 20,40 | 19,30 | 19,60 | -2,97% | - |
| 12.11.2024 | 20,80 | 20,80 | 20,00 | 20,20 | -3,81% | - |
| 11.11.2024 | 19,70 | 21,20 | 19,70 | 21,00 | 5,53% | - |
| 08.11.2024 | 19,70 | 20,00 | 19,50 | 19,90 | 0,00% | - |
| 07.11.2024 | 20,60 | 20,60 | 19,90 | 19,90 | -3,40% | - |
| 06.11.2024 | 18,80 | 20,80 | 18,80 | 20,60 | 13,81% | - |
| 05.11.2024 | 18,20 | 18,20 | 17,40 | 18,10 | 0,00% | - |
| 04.11.2024 | 20,20 | 20,20 | 18,10 | 18,10 | -8,59% | - |
| 01.11.2024 | 20,00 | 20,40 | 19,50 | 19,80 | 0,51% | 100,00 |
| 31.10.2024 | 20,20 | 20,20 | 19,30 | 19,70 | -30,14% | 21,00 |
| 30.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 29.10.2024 | 28,20 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 28.10.2024 | 29,60 | 29,60 | 27,60 | 28,00 | -5,41% | - |
| 25.10.2024 | 29,40 | 30,00 | 27,60 | 29,60 | -0,67% | - |
| 24.10.2024 | 31,80 | 32,40 | 29,80 | 29,80 | -6,88% | 100,00 |
| 23.10.2024 | 32,20 | 32,80 | 31,60 | 32,00 | -1,84% | 100,00 |
| 22.10.2024 | 32,40 | 33,40 | 32,40 | 32,60 | 0,00% | - |
| 21.10.2024 | 31,80 | 32,60 | 31,80 | 32,60 | 1,88% | - |
| 18.10.2024 | 32,20 | 32,60 | 32,00 | 32,00 | -1,23% | - |
| 17.10.2024 | 31,60 | 32,40 | 31,60 | 32,40 | 1,89% | - |
| 16.10.2024 | 30,20 | 31,80 | 30,20 | 31,80 | 4,61% | - |
| 15.10.2024 | 31,60 | 31,60 | 30,00 | 30,40 | -4,40% | - |
| 14.10.2024 | 30,20 | 32,20 | 30,00 | 31,80 | 5,30% | - |
| 11.10.2024 | 29,00 | 30,20 | 28,80 | 30,20 | 3,42% | - |
| 10.10.2024 | 28,40 | 29,20 | 28,00 | 29,20 | 2,10% | - |
| 09.10.2024 | 29,20 | 29,20 | 28,40 | 28,60 | -3,38% | - |
| 08.10.2024 | 29,80 | 30,20 | 29,40 | 29,60 | -0,67% | - |
| 07.10.2024 | 30,60 | 30,80 | 29,60 | 29,80 | -3,25% | - |
| 04.10.2024 | 31,40 | 32,00 | 30,40 | 30,80 | -2,53% | - |
| 03.10.2024 | 31,40 | 32,00 | 31,20 | 31,60 | 0,64% | - |
| 02.10.2024 | 31,00 | 32,20 | 31,00 | 31,40 | 0,00% | - |
| 01.10.2024 | 29,80 | 31,40 | 29,40 | 31,40 | 4,67% | - |
| 30.09.2024 | 28,20 | 30,00 | 28,00 | 30,00 | 5,63% | - |
| 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% | - |