20,100€
0,50%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,30 | 20,50 | 20,00 | 20,30 | 0,00% | 300,00 |
| 02.07.2025 | 19,30 | 20,90 | 19,20 | 20,30 | 5,73% | - |
| 01.07.2025 | 18,85 | 19,70 | 18,60 | 19,20 | 1,59% | 8,00 |
| 30.06.2025 | 19,25 | 19,50 | 18,70 | 18,90 | -1,31% | 254,00 |
| 27.06.2025 | 20,05 | 20,30 | 18,95 | 19,15 | -3,77% | - |
| 26.06.2025 | 19,85 | 20,40 | 19,70 | 19,90 | -0,75% | - |
| 25.06.2025 | 20,05 | 20,30 | 19,50 | 20,05 | 0,00% | - |
| 24.06.2025 | 19,85 | 20,40 | 19,75 | 20,05 | 2,04% | - |
| 23.06.2025 | 20,05 | 20,60 | 19,45 | 19,65 | -2,24% | - |
| 20.06.2025 | 20,30 | 21,00 | 19,50 | 20,10 | -0,50% | 573,00 |
| 19.06.2025 | 20,30 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 18.06.2025 | 20,80 | 20,80 | 20,15 | 20,40 | -1,45% | - |
| 17.06.2025 | 20,40 | 20,90 | 20,40 | 20,70 | 0,00% | 20,00 |
| 16.06.2025 | 20,30 | 20,70 | 19,65 | 20,70 | 2,99% | - |
| 13.06.2025 | 20,05 | 20,50 | 19,85 | 20,10 | 0,00% | - |
| 12.06.2025 | 20,40 | 20,80 | 20,10 | 20,10 | -1,95% | - |
| 11.06.2025 | 21,00 | 21,20 | 20,30 | 20,50 | -2,84% | 1,00 |
| 10.06.2025 | 20,30 | 21,30 | 20,20 | 21,10 | 2,93% | 6,00 |
| 09.06.2025 | 20,80 | 21,20 | 19,50 | 20,50 | -1,91% | 43,00 |
| 06.06.2025 | 18,70 | 21,10 | 18,55 | 20,90 | 12,67% | 24,00 |
| 05.06.2025 | 18,65 | 18,70 | 16,65 | 18,55 | -0,80% | 289,00 |
| 04.06.2025 | 21,20 | 22,10 | 17,70 | 18,70 | -9,66% | 10,00 |
| 03.06.2025 | 19,05 | 21,10 | 18,95 | 20,70 | 8,38% | 295,00 |
| 02.06.2025 | 19,45 | 20,00 | 19,10 | 19,10 | -2,55% | - |
| 30.05.2025 | 20,00 | 20,20 | 18,90 | 19,60 | -1,26% | 30,00 |
| 29.05.2025 | 18,85 | 20,10 | 18,15 | 19,85 | 7,30% | - |
| 28.05.2025 | 18,10 | 19,85 | 18,05 | 18,50 | 3,93% | - |
| 27.05.2025 | 18,10 | 18,45 | 17,55 | 17,80 | -1,66% | - |
| 26.05.2025 | 18,10 | 18,20 | 18,05 | 18,10 | 0,56% | - |
| 23.05.2025 | 18,35 | 18,35 | 17,80 | 18,00 | -1,91% | - |
| 22.05.2025 | 18,35 | 18,85 | 18,15 | 18,35 | -0,27% | - |
| 21.05.2025 | 18,50 | 18,80 | 17,95 | 18,40 | -1,60% | - |
| 20.05.2025 | 18,10 | 19,15 | 17,95 | 18,70 | 2,75% | - |
| 19.05.2025 | 17,95 | 18,40 | 17,60 | 18,20 | 0,28% | - |
| 16.05.2025 | 18,40 | 18,50 | 18,00 | 18,15 | -0,55% | 270,00 |
| 15.05.2025 | 17,30 | 18,65 | 17,25 | 18,25 | 5,19% | - |
| 14.05.2025 | 18,30 | 19,05 | 17,10 | 17,35 | -5,45% | 992,00 |
| 13.05.2025 | 18,00 | 18,75 | 17,45 | 18,35 | 1,66% | - |
| 12.05.2025 | 17,65 | 18,85 | 17,65 | 18,05 | 3,74% | - |
| 09.05.2025 | 17,40 | 17,80 | 17,15 | 17,40 | -0,57% | - |
| 08.05.2025 | 17,55 | 17,80 | 16,40 | 17,50 | 0,86% | - |
| 07.05.2025 | 17,75 | 18,15 | 16,95 | 17,35 | -1,70% | - |
| 06.05.2025 | 18,30 | 18,95 | 17,55 | 17,65 | -3,55% | - |
| 05.05.2025 | 18,60 | 18,65 | 17,60 | 18,30 | -2,66% | 15,00 |
| 02.05.2025 | 19,10 | 19,50 | 18,75 | 18,80 | -4,33% | - |
| 30.04.2025 | 18,60 | 19,85 | 18,40 | 19,65 | 5,93% | - |
| 29.04.2025 | 18,70 | 19,00 | 18,40 | 18,55 | -0,80% | - |
| 28.04.2025 | 18,10 | 18,85 | 18,10 | 18,70 | 2,75% | 6,00 |
| 25.04.2025 | 18,15 | 18,55 | 17,70 | 18,20 | 0,83% | - |
| 24.04.2025 | 17,95 | 18,15 | 17,20 | 18,05 | -0,28% | - |
| 23.04.2025 | 19,20 | 19,45 | 18,05 | 18,10 | -4,23% | - |
| 22.04.2025 | 17,90 | 19,25 | 17,80 | 18,90 | 4,42% | 60,00 |
| 17.04.2025 | 16,90 | 18,30 | 16,50 | 18,10 | 8,38% | 70,00 |
| 16.04.2025 | 15,85 | 16,70 | 15,70 | 16,70 | 4,38% | - |
| 15.04.2025 | 15,70 | 16,55 | 15,65 | 16,00 | 1,59% | - |
| 14.04.2025 | 15,15 | 15,90 | 14,95 | 15,75 | 4,30% | - |
| 11.04.2025 | 14,50 | 15,30 | 14,10 | 15,10 | 3,42% | - |
| 10.04.2025 | 15,40 | 15,45 | 13,95 | 14,60 | -5,50% | - |
| 09.04.2025 | 15,10 | 16,50 | 14,00 | 15,45 | -0,32% | 35,00 |
| 08.04.2025 | 16,45 | 17,10 | 15,40 | 15,50 | -4,91% | 8,00 |
| 07.04.2025 | 16,40 | 17,10 | 15,70 | 16,30 | -3,55% | - |
| 04.04.2025 | 17,35 | 17,45 | 16,45 | 16,90 | -3,43% | - |
| 03.04.2025 | 16,95 | 17,55 | 16,15 | 17,50 | 0,00% | - |
| 02.04.2025 | 17,00 | 18,25 | 16,65 | 17,50 | 2,34% | 1,00 |
| 01.04.2025 | 17,20 | 17,35 | 16,15 | 17,10 | 0,00% | - |
| 31.03.2025 | 17,50 | 17,50 | 16,55 | 17,10 | -2,29% | 30,00 |
| 28.03.2025 | 17,20 | 18,10 | 17,20 | 17,50 | 1,16% | - |
| 27.03.2025 | 17,05 | 17,60 | 16,25 | 17,30 | 2,06% | - |
| 26.03.2025 | 17,10 | 17,25 | 16,30 | 16,95 | -0,29% | - |
| 25.03.2025 | 17,35 | 17,45 | 16,55 | 17,00 | -1,73% | - |
| 24.03.2025 | 16,00 | 19,15 | 15,80 | 17,30 | 9,84% | 330,00 |
| 21.03.2025 | 16,35 | 16,75 | 15,70 | 15,75 | -2,78% | 284,00 |
| 20.03.2025 | 15,15 | 16,20 | 15,05 | 16,20 | 7,28% | 108,00 |
| 19.03.2025 | 14,75 | 15,20 | 14,10 | 15,10 | 2,72% | - |
| 18.03.2025 | 15,05 | 15,15 | 14,30 | 14,70 | -2,65% | 115,00 |
| 17.03.2025 | 15,50 | 16,30 | 14,50 | 15,10 | -1,95% | 479,00 |
| 14.03.2025 | 15,55 | 16,25 | 15,30 | 15,40 | -0,96% | - |
| 13.03.2025 | 16,20 | 16,60 | 15,50 | 15,55 | -4,31% | - |
| 12.03.2025 | 16,10 | 16,80 | 15,40 | 16,25 | 1,25% | - |
| 11.03.2025 | 15,40 | 16,10 | 15,10 | 16,05 | 4,22% | - |
| 10.03.2025 | 15,05 | 15,50 | 14,65 | 15,40 | 1,99% | - |
| 07.03.2025 | 15,25 | 15,85 | 14,65 | 15,10 | -0,98% | - |
| 06.03.2025 | 15,25 | 15,50 | 14,60 | 15,25 | -0,33% | 303,00 |
| 05.03.2025 | 14,40 | 15,30 | 14,05 | 15,30 | 6,25% | - |
| 04.03.2025 | 14,05 | 14,70 | 13,40 | 14,40 | 2,86% | 77,00 |
| 03.03.2025 | 16,15 | 16,20 | 13,80 | 14,00 | -13,04% | 300,00 |
| 28.02.2025 | 15,85 | 17,45 | 15,15 | 16,10 | 2,88% | 35,00 |
| 27.02.2025 | 16,45 | 16,50 | 15,50 | 15,65 | -3,40% | 31,00 |
| 26.02.2025 | 16,45 | 16,95 | 15,85 | 16,20 | -1,52% | - |
| 25.02.2025 | 16,45 | 16,70 | 15,80 | 16,45 | -0,30% | - |
| 24.02.2025 | 17,80 | 17,90 | 16,30 | 16,50 | -7,30% | - |
| 21.02.2025 | 18,30 | 18,35 | 17,30 | 17,80 | -1,11% | 644,00 |
| 20.02.2025 | 18,80 | 19,20 | 18,00 | 18,00 | -4,51% | - |
| 19.02.2025 | 18,90 | 19,70 | 18,40 | 18,85 | -0,26% | - |
| 18.02.2025 | 20,30 | 20,70 | 18,65 | 18,90 | -6,90% | 22,00 |
| 17.02.2025 | 20,20 | 20,40 | 20,20 | 20,30 | 1,00% | 8,00 |
| 14.02.2025 | 18,30 | 20,50 | 17,50 | 20,10 | 9,54% | 8,00 |
| 13.02.2025 | 15,45 | 18,55 | 15,05 | 18,35 | 17,63% | - |
| 12.02.2025 | 15,40 | 17,15 | 11,30 | 15,60 | 31,09% | 1.512,00 |
| 11.02.2025 | 12,60 | 12,70 | 11,80 | 11,90 | -5,93% | 45,00 |