39,600€
-12,89%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,68 | 39,68 | 39,66 | 39,66 | -12,77% | - |
| 20.10.2026 | 43,37 | 45,50 | 43,37 | 45,46 | 3,91% | 66,00 |
| 19.10.2026 | 41,20 | 43,88 | 41,04 | 43,75 | 5,73% | - |
| 16.10.2026 | 42,85 | 42,85 | 41,38 | 41,38 | -4,68% | - |
| 15.10.2026 | 41,25 | 43,41 | 41,25 | 43,41 | 3,88% | - |
| 14.10.2026 | 40,23 | 41,96 | 40,23 | 41,79 | 3,26% | - |
| 13.10.2026 | 40,82 | 41,33 | 40,35 | 40,47 | -2,08% | 400,00 |
| 12.10.2026 | 40,59 | 41,43 | 40,59 | 41,33 | 1,00% | - |
| 09.10.2026 | 40,67 | 41,60 | 40,67 | 40,92 | -0,53% | - |
| 08.10.2026 | 40,03 | 41,25 | 39,87 | 41,14 | 0,51% | - |
| 07.10.2026 | 42,08 | 42,08 | 40,93 | 40,93 | -3,65% | - |
| 06.10.2026 | 43,41 | 43,41 | 42,25 | 42,48 | -2,86% | - |
| 05.10.2026 | 42,78 | 44,12 | 42,75 | 43,73 | 1,39% | - |
| 02.10.2026 | 42,82 | 43,50 | 42,82 | 43,13 | 0,07% | - |
| 01.10.2026 | 43,90 | 44,24 | 42,95 | 43,10 | -3,71% | - |
| 30.09.2026 | 43,98 | 45,02 | 43,29 | 44,76 | 0,90% | - |
| 29.09.2026 | 44,11 | 44,39 | 43,93 | 44,36 | -0,56% | - |
| 28.09.2026 | 44,11 | 44,88 | 43,61 | 44,61 | -0,09% | - |
| 25.09.2026 | 44,93 | 45,17 | 44,52 | 44,65 | -1,57% | 76,00 |
| 24.09.2026 | 43,93 | 45,56 | 43,51 | 45,36 | 0,89% | - |
| 23.09.2026 | 46,65 | 46,73 | 43,84 | 44,96 | -3,37% | - |
| 22.09.2026 | 49,55 | 49,55 | 45,31 | 46,53 | -1,52% | - |
| 21.09.2026 | 48,12 | 48,13 | 47,25 | 47,25 | -0,76% | - |
| 18.09.2026 | 47,44 | 47,67 | 46,77 | 47,61 | -0,56% | - |
| 17.09.2026 | 47,09 | 47,89 | 47,09 | 47,88 | 1,76% | - |
| 16.09.2026 | 46,86 | 47,08 | 46,35 | 47,05 | -0,44% | - |
| 15.09.2026 | 46,08 | 47,62 | 46,08 | 47,26 | 0,51% | - |
| 14.09.2026 | 45,99 | 47,95 | 45,99 | 47,02 | 1,40% | - |
| 11.09.2026 | 47,12 | 47,38 | 46,37 | 46,37 | -1,74% | - |
| 10.09.2026 | 47,43 | 47,43 | 46,74 | 47,19 | -2,03% | 100,00 |
| 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% | - |