22,500€
6,13%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.05.2024 | 24,20 | 24,20 | 21,60 | 21,60 | -10,00% | - |
| 09.05.2024 | 23,80 | 24,40 | 23,40 | 24,00 | 0,84% | - |
| 08.05.2024 | 23,80 | 23,80 | 23,20 | 23,80 | -0,83% | - |
| 07.05.2024 | 23,80 | 24,00 | 23,40 | 24,00 | 1,69% | - |
| 06.05.2024 | 24,60 | 24,60 | 23,60 | 23,60 | -4,07% | - |
| 03.05.2024 | 24,40 | 24,80 | 24,00 | 24,60 | -0,81% | - |
| 02.05.2024 | 24,00 | 24,80 | 23,60 | 24,80 | 8,77% | - |
| 30.04.2024 | 19,70 | 22,80 | 19,70 | 22,80 | 14,57% | - |
| 29.04.2024 | 19,40 | 20,80 | 19,40 | 19,90 | 2,05% | - |
| 26.04.2024 | 17,40 | 19,50 | 17,40 | 19,50 | 12,07% | - |
| 25.04.2024 | 17,80 | 17,80 | 17,30 | 17,40 | -2,79% | - |
| 24.04.2024 | 17,80 | 17,90 | 17,50 | 17,90 | -1,10% | - |
| 23.04.2024 | 18,30 | 18,90 | 18,10 | 18,10 | -1,09% | - |
| 22.04.2024 | 18,50 | 18,90 | 18,20 | 18,30 | -0,54% | - |
| 19.04.2024 | 18,30 | 18,60 | 18,20 | 18,40 | -0,54% | - |
| 18.04.2024 | 20,00 | 20,00 | 18,50 | 18,50 | -7,50% | - |
| 17.04.2024 | 19,90 | 20,00 | 19,50 | 20,00 | 0,50% | - |
| 16.04.2024 | 19,80 | 20,20 | 19,80 | 19,90 | 0,00% | - |
| 15.04.2024 | 21,20 | 21,20 | 19,90 | 19,90 | -6,13% | - |
| 12.04.2024 | 23,00 | 23,00 | 21,20 | 21,20 | 3,92% | - |
| 11.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 10.04.2024 | 19,60 | 20,60 | 19,60 | 20,60 | 4,04% | - |
| 09.04.2024 | 18,80 | 19,80 | 18,80 | 19,80 | 4,21% | - |
| 08.04.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -1,55% | - |
| 05.04.2024 | 19,50 | 19,70 | 19,30 | 19,30 | -1,03% | - |
| 04.04.2024 | 18,90 | 20,00 | 18,90 | 19,50 | 3,17% | - |
| 03.04.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -2,07% | - |
| 02.04.2024 | 19,70 | 19,70 | 19,00 | 19,30 | -7,21% | - |
| 28.03.2024 | 19,50 | 21,00 | 19,20 | 20,80 | 6,67% | - |
| 27.03.2024 | 19,90 | 19,90 | 19,40 | 19,50 | -1,52% | - |
| 26.03.2024 | 19,30 | 20,00 | 19,10 | 19,80 | 2,59% | - |
| 25.03.2024 | 19,90 | 20,00 | 19,30 | 19,30 | -3,02% | - |
| 22.03.2024 | 22,40 | 22,40 | 19,90 | 19,90 | -11,16% | - |
| 21.03.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 20.03.2024 | 21,20 | 21,80 | 21,00 | 21,80 | 2,83% | - |
| 19.03.2024 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 18.03.2024 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 15.03.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 14.03.2024 | 22,60 | 22,60 | 21,40 | 21,60 | -3,57% | - |
| 13.03.2024 | 23,60 | 23,60 | 22,40 | 22,40 | -5,08% | - |
| 12.03.2024 | 21,20 | 23,60 | 21,20 | 23,60 | 11,32% | - |
| 11.03.2024 | 22,60 | 22,60 | 21,20 | 21,20 | -5,36% | - |
| 08.03.2024 | 22,40 | 22,80 | 22,20 | 22,40 | 0,00% | - |
| 07.03.2024 | 23,20 | 23,20 | 22,40 | 22,40 | -3,45% | - |
| 06.03.2024 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 05.03.2024 | 23,80 | 23,80 | 23,00 | 23,20 | -3,33% | - |
| 04.03.2024 | 23,20 | 24,40 | 23,00 | 24,00 | 3,45% | - |
| 01.03.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 29.02.2024 | 23,60 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 28.02.2024 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 27.02.2024 | 24,20 | 24,40 | 24,00 | 24,20 | 0,00% | - |
| 26.02.2024 | 23,60 | 24,60 | 23,60 | 24,20 | 1,68% | - |
| 23.02.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 22.02.2024 | 23,40 | 23,60 | 23,00 | 23,40 | 0,00% | - |
| 21.02.2024 | 21,80 | 23,40 | 21,80 | 23,40 | 6,36% | - |
| 20.02.2024 | 22,20 | 22,40 | 21,80 | 22,00 | -0,90% | - |
| 19.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.02.2024 | 21,00 | 22,80 | 21,00 | 22,20 | 5,71% | - |
| 15.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 14.02.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 13.02.2024 | 21,20 | 21,20 | 20,40 | 20,40 | -4,67% | - |
| 12.02.2024 | 21,20 | 21,40 | 20,80 | 21,40 | 0,94% | - |
| 09.02.2024 | 21,20 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 08.02.2024 | 21,60 | 22,20 | 21,40 | 21,40 | -1,83% | - |
| 07.02.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 06.02.2024 | 22,20 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 05.02.2024 | 22,00 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 02.02.2024 | 22,20 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 01.02.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | - |
| 31.01.2024 | 22,00 | 22,00 | 21,60 | 22,00 | 0,92% | - |