47,900€
-1,90%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 48,03 | 48,17 | 47,81 | 48,17 | -1,35% | - |
| 08.09.2026 | 48,42 | 49,66 | 47,13 | 48,83 | 0,60% | - |
| 07.09.2026 | 48,11 | 48,54 | 48,01 | 48,54 | -0,08% | - |
| 04.09.2026 | 48,55 | 48,67 | 47,86 | 48,58 | -0,53% | - |
| 03.09.2026 | 47,64 | 48,84 | 46,88 | 48,84 | 1,96% | - |
| 02.09.2026 | 47,12 | 47,90 | 47,02 | 47,90 | 0,76% | - |
| 01.09.2026 | 48,57 | 49,39 | 47,54 | 47,54 | -3,00% | - |
| 31.08.2026 | 47,89 | 49,01 | 47,69 | 49,01 | 1,28% | - |
| 28.08.2026 | 48,66 | 48,80 | 47,94 | 48,39 | -2,02% | 131,00 |
| 27.08.2026 | 49,21 | 49,51 | 48,96 | 49,39 | -0,60% | - |
| 26.08.2026 | 49,41 | 49,69 | 49,17 | 49,69 | 0,36% | - |
| 25.08.2026 | 49,55 | 49,74 | 48,93 | 49,51 | -0,64% | - |
| 24.08.2026 | 48,77 | 49,87 | 48,07 | 49,83 | 0,93% | - |
| 21.08.2026 | 47,90 | 49,50 | 47,90 | 49,37 | 1,40% | - |
| 20.08.2026 | 50,16 | 50,16 | 48,35 | 48,69 | -4,00% | - |
| 19.08.2026 | 50,24 | 51,18 | 50,08 | 50,72 | -0,90% | - |
| 18.08.2026 | 50,92 | 51,22 | 50,20 | 51,18 | -0,23% | - |
| 17.08.2026 | 49,83 | 51,30 | 49,65 | 51,30 | 2,35% | - |
| 14.08.2026 | 47,90 | 50,36 | 47,90 | 50,12 | 3,47% | - |
| 13.08.2026 | 48,87 | 49,73 | 48,44 | 48,44 | -1,40% | - |
| 12.08.2026 | 49,53 | 49,58 | 48,69 | 49,13 | -0,95% | - |
| 11.08.2026 | 47,44 | 49,60 | 47,44 | 49,60 | 2,54% | - |
| 10.08.2026 | 48,39 | 49,20 | 48,23 | 48,37 | -0,41% | - |
| 07.08.2026 | 46,91 | 49,11 | 46,91 | 48,57 | 2,55% | - |
| 06.08.2026 | 47,14 | 47,95 | 47,10 | 47,36 | 0,11% | - |
| 05.08.2026 | 47,37 | 47,87 | 47,31 | 47,31 | -0,98% | - |
| 04.08.2026 | 46,24 | 47,78 | 46,24 | 47,78 | 2,53% | - |
| 03.08.2026 | 45,94 | 46,60 | 45,07 | 46,60 | 2,04% | - |
| 31.07.2026 | 46,87 | 46,87 | 45,47 | 45,67 | -3,81% | - |
| 30.07.2026 | 45,10 | 47,48 | 45,10 | 47,48 | 4,31% | - |
| 29.07.2026 | 45,22 | 45,59 | 44,46 | 45,52 | -1,49% | - |
| 28.07.2026 | 46,63 | 46,63 | 45,69 | 46,21 | -2,24% | - |
| 27.07.2026 | 48,42 | 48,42 | 46,71 | 47,27 | -0,44% | 58,00 |
| 24.07.2026 | 47,73 | 47,73 | 46,86 | 47,48 | -2,16% | - |
| 23.07.2026 | 45,39 | 49,02 | 45,30 | 48,53 | 4,55% | - |
| 22.07.2026 | 46,50 | 46,84 | 46,42 | 46,42 | 0,26% | - |
| 21.07.2026 | 43,63 | 46,30 | 43,53 | 46,30 | 3,95% | - |
| 20.07.2026 | 50,02 | 51,06 | 44,54 | 44,54 | -11,94% | - |
| 17.07.2026 | 46,46 | 50,72 | 46,46 | 50,58 | 6,08% | - |
| 16.07.2026 | 47,89 | 48,43 | 47,25 | 47,68 | -2,38% | - |
| 15.07.2026 | 54,02 | 54,02 | 48,84 | 48,84 | -11,20% | - |
| 14.07.2026 | 60,46 | 60,46 | 55,00 | 55,00 | -10,54% | - |
| 13.07.2026 | 57,30 | 61,48 | 55,08 | 61,48 | 6,00% | - |
| 10.07.2026 | 57,54 | 58,00 | 55,62 | 58,00 | 0,45% | - |
| 09.07.2026 | 56,54 | 57,74 | 56,32 | 57,74 | 2,27% | - |
| 08.07.2026 | 58,10 | 58,14 | 56,46 | 56,46 | -5,62% | - |
| 07.07.2026 | 53,82 | 59,82 | 53,58 | 59,82 | 10,29% | - |
| 06.07.2026 | 54,84 | 56,20 | 54,24 | 54,24 | -0,91% | - |
| 03.07.2026 | 54,84 | 54,84 | 54,68 | 54,74 | -0,33% | - |
| 02.07.2026 | 56,74 | 57,02 | 54,92 | 54,92 | -4,88% | - |
| 01.07.2026 | 58,26 | 58,36 | 57,74 | 57,74 | -1,20% | - |
| 30.06.2026 | 57,26 | 60,20 | 57,00 | 58,44 | 2,56% | - |
| 29.06.2026 | 54,98 | 56,98 | 53,70 | 56,98 | 4,44% | - |
| 26.06.2026 | 51,68 | 54,56 | 51,68 | 54,56 | 4,88% | - |
| 25.06.2026 | 50,84 | 53,78 | 50,84 | 52,02 | 1,21% | - |
| 24.06.2026 | 51,58 | 52,68 | 51,40 | 51,40 | -1,19% | - |
| 23.06.2026 | 51,70 | 52,64 | 51,70 | 52,02 | 0,54% | - |
| 22.06.2026 | 49,53 | 51,74 | 49,53 | 51,74 | 4,76% | - |
| 19.06.2026 | 49,55 | 49,55 | 49,39 | 49,39 | -1,57% | - |
| 18.06.2026 | 48,89 | 50,18 | 48,06 | 50,18 | 1,72% | - |
| 17.06.2026 | 48,99 | 51,10 | 48,99 | 49,33 | -0,44% | - |
| 16.06.2026 | 50,78 | 51,34 | 49,55 | 49,55 | -2,04% | - |
| 15.06.2026 | 48,18 | 50,58 | 48,18 | 50,58 | 4,74% | - |
| 12.06.2026 | 46,55 | 48,29 | 46,55 | 48,29 | 2,74% | - |
| 11.06.2026 | 44,76 | 47,36 | 44,67 | 47,00 | 3,89% | - |
| 10.06.2026 | 44,00 | 45,24 | 44,00 | 45,24 | 1,09% | - |
| 09.06.2026 | 43,98 | 44,93 | 43,98 | 44,75 | 0,92% | - |
| 08.06.2026 | 43,07 | 44,43 | 43,07 | 44,34 | 1,14% | - |
| 05.06.2026 | 43,88 | 44,75 | 43,66 | 43,84 | -2,30% | - |
| 04.06.2026 | 43,60 | 44,92 | 43,25 | 44,87 | 1,45% | - |
| 03.06.2026 | 43,52 | 44,23 | 43,34 | 44,23 | 0,23% | - |
| 02.06.2026 | 44,97 | 44,97 | 43,37 | 44,13 | -3,39% | - |
| 01.06.2026 | 47,23 | 47,23 | 45,36 | 45,68 | -3,93% | - |
| 29.05.2026 | 48,38 | 48,38 | 47,39 | 47,55 | -2,82% | - |
| 28.05.2026 | 49,04 | 50,20 | 48,60 | 48,93 | -2,12% | - |
| 27.05.2026 | 49,09 | 49,99 | 49,09 | 49,99 | 0,91% | - |
| 26.05.2026 | 51,02 | 51,02 | 49,36 | 49,54 | -3,13% | 40,00 |
| 25.05.2026 | 51,06 | 51,14 | 51,06 | 51,14 | -0,54% | - |
| 22.05.2026 | 51,50 | 51,50 | 50,88 | 51,42 | -0,27% | - |
| 21.05.2026 | 50,98 | 51,62 | 50,92 | 51,56 | -0,62% | - |
| 20.05.2026 | 50,88 | 51,96 | 50,88 | 51,88 | 1,29% | - |
| 19.05.2026 | 49,75 | 52,04 | 49,27 | 51,22 | 1,63% | - |
| 18.05.2026 | 53,26 | 53,68 | 50,40 | 50,40 | -6,77% | - |
| 15.05.2026 | 52,62 | 54,88 | 52,42 | 54,06 | 1,58% | 9,00 |
| 14.05.2026 | 51,00 | 53,42 | 51,00 | 53,22 | -2,17% | - |
| 13.05.2026 | 55,18 | 55,18 | 52,52 | 54,40 | -3,58% | - |
| 12.05.2026 | 56,98 | 57,12 | 55,44 | 56,42 | -1,81% | - |
| 11.05.2026 | 58,14 | 58,14 | 56,60 | 57,46 | -2,11% | - |
| 08.05.2026 | 56,52 | 58,70 | 56,00 | 58,70 | 3,38% | - |
| 07.05.2026 | 56,64 | 56,78 | 53,52 | 56,78 | -0,63% | - |
| 06.05.2026 | 58,44 | 59,94 | 57,10 | 57,14 | -3,09% | - |
| 05.05.2026 | 59,08 | 59,78 | 58,96 | 58,96 | -0,44% | - |
| 04.05.2026 | 56,24 | 59,22 | 56,16 | 59,22 | 5,60% | - |
| 30.04.2026 | 52,42 | 56,08 | 52,42 | 56,08 | 5,18% | - |
| 29.04.2026 | 55,88 | 55,88 | 52,86 | 53,32 | -4,99% | - |
| 28.04.2026 | 56,22 | 58,16 | 56,02 | 56,12 | 11,79% | - |
| 27.04.2026 | 49,48 | 50,20 | 49,48 | 50,20 | 16,12% | - |
| 24.04.2026 | 43,29 | 43,29 | 42,76 | 43,23 | -1,93% | - |
| 23.04.2026 | 44,94 | 46,03 | 44,08 | 44,08 | -2,91% | - |
| 22.04.2026 | 43,77 | 46,21 | 43,58 | 45,40 | 3,39% | 100,00 |