25,600€
1,59%
Echtzeit-Aktienkurs Anika Therapeutics
Bid:
Ask:
Aktienkurse zur Anika Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 25,90 | 27,50 | 19,42 | 23,55 | 0,64% | - |
| 23.03.2023 | 25,30 | 26,00 | 17,83 | 23,40 | -8,06% | - |
| 22.03.2023 | 25,60 | 25,90 | 24,60 | 25,45 | 2,62% | - |
| 21.03.2023 | 25,00 | 26,05 | 18,88 | 24,80 | -9,16% | - |
| 20.03.2023 | 25,00 | 27,95 | 24,10 | 27,30 | 15,80% | - |
| 17.03.2023 | 25,80 | 27,10 | 22,23 | 23,58 | -15,80% | - |
| 16.03.2023 | 25,40 | 28,00 | 25,20 | 28,00 | 9,80% | - |
| 15.03.2023 | 25,00 | 26,20 | 24,60 | 25,50 | -7,27% | - |
| 14.03.2023 | 24,20 | 27,50 | 24,10 | 27,50 | 17,77% | - |
| 13.03.2023 | 24,50 | 24,90 | 23,35 | 23,35 | -3,51% | - |
| 10.03.2023 | 25,20 | 25,80 | 24,20 | 24,20 | -4,72% | - |
| 09.03.2023 | 25,70 | 27,00 | 25,10 | 25,40 | -1,55% | - |
| 08.03.2023 | 24,60 | 25,80 | 23,90 | 25,80 | 4,88% | - |
| 07.03.2023 | 27,00 | 27,10 | 22,00 | 24,60 | -8,89% | - |
| 06.03.2023 | 29,60 | 30,60 | 26,50 | 27,00 | -8,78% | - |
| 03.03.2023 | 29,60 | 30,80 | 29,50 | 29,60 | -0,67% | - |
| 02.03.2023 | 29,20 | 30,60 | 29,10 | 29,80 | 1,36% | - |
| 01.03.2023 | 29,90 | 31,30 | 28,90 | 29,40 | -2,00% | - |
| 28.02.2023 | 29,40 | 30,10 | 29,10 | 30,00 | 1,69% | - |
| 27.02.2023 | 29,20 | 29,90 | 29,00 | 29,50 | 0,34% | - |
| 24.02.2023 | 30,10 | 30,90 | 29,10 | 29,40 | -2,00% | - |
| 23.02.2023 | 29,90 | 30,40 | 29,30 | 30,00 | 0,33% | - |
| 22.02.2023 | 29,20 | 30,20 | 28,80 | 29,90 | 1,70% | - |
| 21.02.2023 | 28,50 | 30,60 | 28,40 | 29,40 | 3,16% | - |
| 20.02.2023 | 28,40 | 28,60 | 28,40 | 28,50 | -0,35% | - |
| 17.02.2023 | 28,00 | 28,80 | 27,80 | 28,60 | 2,14% | - |
| 16.02.2023 | 28,90 | 29,20 | 27,90 | 28,00 | -3,45% | - |
| 15.02.2023 | 29,30 | 29,40 | 27,80 | 29,00 | -1,36% | - |
| 14.02.2023 | 29,00 | 29,70 | 28,10 | 29,40 | 1,38% | - |
| 13.02.2023 | 28,30 | 29,20 | 28,00 | 29,00 | 1,40% | - |
| 10.02.2023 | 27,80 | 28,90 | 27,80 | 28,60 | 2,14% | - |
| 09.02.2023 | 28,40 | 28,80 | 27,40 | 28,00 | -1,41% | - |
| 08.02.2023 | 29,50 | 31,20 | 28,30 | 28,40 | -3,40% | - |
| 07.02.2023 | 29,10 | 29,70 | 28,00 | 29,40 | 0,68% | - |
| 06.02.2023 | 29,70 | 30,00 | 28,50 | 29,20 | -2,01% | - |
| 03.02.2023 | 29,10 | 30,00 | 27,90 | 29,80 | 2,05% | - |
| 02.02.2023 | 28,40 | 30,30 | 28,20 | 29,20 | 2,82% | - |
| 01.02.2023 | 28,40 | 28,80 | 27,40 | 28,40 | -0,70% | - |
| 31.01.2023 | 27,70 | 29,20 | 27,50 | 28,60 | 2,88% | - |
| 30.01.2023 | 28,20 | 28,30 | 27,70 | 27,80 | -1,77% | - |
| 27.01.2023 | 28,70 | 28,90 | 27,00 | 28,30 | -1,39% | - |
| 26.01.2023 | 28,70 | 29,10 | 27,00 | 28,70 | 0,35% | - |
| 25.01.2023 | 27,90 | 28,80 | 27,40 | 28,60 | 2,14% | - |
| 24.01.2023 | 27,80 | 28,60 | 25,70 | 28,00 | 0,36% | - |
| 23.01.2023 | 28,40 | 28,70 | 27,60 | 27,90 | -2,45% | - |
| 20.01.2023 | 28,10 | 28,70 | 25,50 | 28,60 | 2,14% | - |
| 19.01.2023 | 28,20 | 28,80 | 27,00 | 28,00 | -1,75% | - |
| 18.01.2023 | 28,90 | 29,20 | 26,80 | 28,50 | -1,72% | - |
| 17.01.2023 | 28,60 | 29,30 | 26,80 | 29,00 | 1,75% | - |
| 16.01.2023 | 28,40 | 28,70 | 28,40 | 28,50 | 0,35% | - |
| 13.01.2023 | 28,60 | 29,00 | 25,60 | 28,40 | 0,00% | - |
| 12.01.2023 | 28,00 | 28,80 | 27,90 | 28,40 | 0,71% | - |
| 11.01.2023 | 28,40 | 29,10 | 27,50 | 28,20 | -0,70% | - |
| 10.01.2023 | 28,00 | 28,70 | 27,40 | 28,40 | 1,43% | - |
| 09.01.2023 | 28,00 | 29,20 | 27,80 | 28,00 | -0,71% | - |
| 06.01.2023 | 28,50 | 29,30 | 27,70 | 28,20 | -0,35% | - |
| 05.01.2023 | 28,30 | 29,30 | 27,80 | 28,30 | -0,35% | - |
| 04.01.2023 | 27,90 | 28,60 | 26,70 | 28,40 | 1,43% | - |
| 03.01.2023 | 27,90 | 28,40 | 27,60 | 28,00 | 1,08% | - |
| 02.01.2023 | 27,80 | 27,90 | 27,70 | 27,70 | 1,47% | - |
| 30.12.2022 | 27,50 | 27,50 | 27,20 | 27,30 | -0,73% | - |
| 29.12.2022 | 26,80 | 27,80 | 26,30 | 27,50 | 2,61% | - |
| 28.12.2022 | 26,50 | 27,50 | 25,60 | 26,80 | 2,29% | - |
| 27.12.2022 | 26,20 | 27,30 | 25,70 | 26,20 | 0,00% | - |
| 23.12.2022 | 26,70 | 27,10 | 25,60 | 26,20 | -1,50% | - |
| 22.12.2022 | 26,70 | 27,30 | 26,20 | 26,60 | 0,00% | - |
| 21.12.2022 | 26,60 | 27,60 | 26,40 | 26,60 | 0,00% | - |
| 20.12.2022 | 27,00 | 27,50 | 25,90 | 26,60 | -2,21% | - |
| 19.12.2022 | 27,30 | 28,80 | 26,50 | 27,20 | -1,45% | - |
| 16.12.2022 | 27,60 | 28,70 | 26,40 | 27,60 | 0,00% | - |
| 15.12.2022 | 28,40 | 29,40 | 27,20 | 27,60 | -2,82% | - |
| 14.12.2022 | 28,70 | 29,10 | 27,50 | 28,40 | -0,70% | - |
| 13.12.2022 | 29,10 | 29,70 | 28,40 | 28,60 | -2,05% | - |
| 12.12.2022 | 29,20 | 29,40 | 28,40 | 29,20 | 0,00% | - |
| 09.12.2022 | 29,80 | 30,00 | 28,30 | 29,20 | -2,34% | - |
| 08.12.2022 | 29,60 | 30,10 | 28,30 | 29,90 | 1,01% | - |
| 07.12.2022 | 29,40 | 29,90 | 28,30 | 29,60 | 0,68% | - |
| 06.12.2022 | 29,00 | 29,70 | 28,10 | 29,40 | 0,68% | - |
| 05.12.2022 | 29,80 | 30,90 | 28,10 | 29,20 | -2,67% | - |
| 02.12.2022 | 29,90 | 30,40 | 28,60 | 30,00 | 0,00% | - |
| 01.12.2022 | 30,20 | 30,50 | 28,90 | 30,00 | -0,66% | - |
| 30.11.2022 | 28,50 | 30,40 | 27,20 | 30,20 | 6,34% | - |
| 29.11.2022 | 28,40 | 30,60 | 27,80 | 28,40 | 0,00% | - |
| 28.11.2022 | 29,30 | 31,70 | 28,10 | 28,40 | -25,07% | - |
| 25.11.2022 | 29,40 | 37,90 | 29,00 | 37,90 | 29,35% | - |
| 24.11.2022 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 23.11.2022 | 29,60 | 31,10 | 28,60 | 29,20 | -2,01% | - |
| 22.11.2022 | 29,70 | 30,10 | 29,00 | 29,80 | 0,68% | - |
| 21.11.2022 | 29,20 | 32,00 | 29,20 | 29,60 | 0,34% | - |
| 18.11.2022 | 29,00 | 30,60 | 28,50 | 29,50 | 1,03% | - |
| 17.11.2022 | 29,40 | 29,90 | 28,80 | 29,20 | -0,68% | - |
| 16.11.2022 | 30,00 | 30,40 | 29,20 | 29,40 | -2,65% | - |
| 15.11.2022 | 30,00 | 30,60 | 29,30 | 30,20 | 1,34% | - |
| 14.11.2022 | 30,00 | 31,10 | 29,50 | 29,80 | -0,67% | - |
| 11.11.2022 | 31,40 | 31,50 | 29,80 | 30,00 | -3,85% | - |
| 10.11.2022 | 29,40 | 32,10 | 29,30 | 31,20 | 6,12% | - |
| 09.11.2022 | 27,10 | 31,40 | 27,10 | 29,40 | 8,09% | - |
| 08.11.2022 | 29,60 | 29,60 | 27,00 | 27,20 | -8,11% | - |
| 07.11.2022 | 30,00 | 30,60 | 29,10 | 29,60 | -0,84% | - |
| 04.11.2022 | 29,40 | 3.575,01 | 29,10 | 29,85 | -0,33% | - |