51,770€
0,41%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 42,82 | 45,39 | 42,48 | 43,91 | -21,56% | - |
| 20.04.2026 | 55,98 | 55,98 | 55,98 | 55,98 | 1,78% | 1,00 |
| 17.04.2026 | 56,22 | 56,22 | 55,00 | 55,00 | -2,48% | - |
| 16.04.2026 | 56,88 | 57,24 | 56,40 | 56,40 | -1,81% | - |
| 15.04.2026 | 58,80 | 58,82 | 57,44 | 57,44 | -2,58% | - |
| 14.04.2026 | 57,66 | 59,90 | 57,60 | 58,96 | 1,03% | - |
| 13.04.2026 | 58,88 | 60,58 | 58,36 | 58,36 | -1,12% | - |
| 10.04.2026 | 57,84 | 59,02 | 57,16 | 59,02 | 1,48% | - |
| 09.04.2026 | 55,38 | 58,22 | 54,24 | 58,16 | 4,76% | - |
| 08.04.2026 | 53,78 | 55,52 | 53,78 | 55,52 | 4,75% | - |
| 07.04.2026 | 53,46 | 53,50 | 52,36 | 53,00 | 6,43% | - |
| 02.04.2026 | 48,20 | 51,50 | 48,00 | 49,80 | 2,89% | - |
| 01.04.2026 | 47,60 | 48,40 | 46,80 | 48,40 | 1,26% | - |
| 31.03.2026 | 48,20 | 49,80 | 47,80 | 47,80 | 0,00% | - |
| 30.03.2026 | 49,40 | 50,00 | 47,80 | 47,80 | -3,24% | 76,00 |
| 27.03.2026 | 56,00 | 56,00 | 49,40 | 49,40 | -11,79% | 76,00 |
| 26.03.2026 | 56,00 | 57,00 | 56,00 | 56,00 | 0,00% | 100,00 |
| 25.03.2026 | 54,50 | 56,50 | 54,50 | 56,00 | 3,70% | - |
| 24.03.2026 | 54,00 | 54,00 | 52,50 | 54,00 | 0,93% | - |
| 23.03.2026 | 53,50 | 54,00 | 53,00 | 53,50 | 0,00% | - |
| 20.03.2026 | 55,50 | 56,00 | 53,50 | 53,50 | -3,60% | 100,00 |
| 19.03.2026 | 56,50 | 56,50 | 54,50 | 55,50 | -0,89% | - |
| 18.03.2026 | 58,00 | 58,00 | 56,00 | 56,00 | -2,61% | - |
| 17.03.2026 | 56,00 | 58,00 | 56,00 | 57,50 | 2,68% | - |
| 16.03.2026 | 57,00 | 57,00 | 56,00 | 56,00 | -0,88% | - |
| 13.03.2026 | 55,00 | 57,00 | 55,00 | 56,50 | 2,73% | 75,00 |
| 12.03.2026 | 55,50 | 55,50 | 53,50 | 55,00 | -0,90% | - |
| 11.03.2026 | 53,00 | 56,50 | 53,00 | 55,50 | 4,72% | - |
| 10.03.2026 | 51,50 | 53,00 | 51,50 | 53,00 | 3,92% | - |
| 09.03.2026 | 47,00 | 51,00 | 47,00 | 51,00 | 7,59% | - |
| 06.03.2026 | 48,80 | 48,80 | 47,40 | 47,40 | -2,07% | - |
| 05.03.2026 | 52,00 | 52,00 | 47,60 | 48,40 | -6,02% | - |
| 04.03.2026 | 45,20 | 52,50 | 45,20 | 51,50 | 13,94% | - |
| 03.03.2026 | 46,40 | 46,40 | 45,20 | 45,20 | -3,00% | - |
| 02.03.2026 | 46,00 | 47,00 | 46,00 | 46,60 | 2,64% | - |
| 27.02.2026 | 47,00 | 47,00 | 45,40 | 45,40 | -3,81% | - |
| 26.02.2026 | 46,20 | 47,20 | 45,80 | 47,20 | 2,16% | - |
| 25.02.2026 | 46,60 | 47,00 | 45,40 | 46,20 | -0,86% | - |
| 24.02.2026 | 46,00 | 47,60 | 45,80 | 46,60 | 1,75% | - |
| 23.02.2026 | 45,40 | 45,80 | 45,00 | 45,80 | 0,44% | - |
| 20.02.2026 | 47,00 | 47,00 | 45,60 | 45,60 | -2,56% | - |
| 19.02.2026 | 46,20 | 46,80 | 45,00 | 46,80 | 1,74% | - |
| 18.02.2026 | 45,00 | 47,00 | 44,40 | 46,00 | 2,22% | - |
| 17.02.2026 | 44,60 | 45,60 | 44,60 | 45,00 | 1,35% | - |
| 16.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 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% | - |