29,500€
6,88%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -1,43% | 100,00 |
| 13.10.2025 | 27,20 | 29,10 | 27,20 | 28,00 | 2,94% | 986,00 |
| 10.10.2025 | 27,60 | 27,90 | 26,90 | 27,20 | -2,86% | 1,00 |
| 09.10.2025 | 27,00 | 28,20 | 27,00 | 28,00 | 2,56% | 5,00 |
| 08.10.2025 | 26,00 | 27,50 | 25,70 | 27,30 | 7,06% | 742,00 |
| 07.10.2025 | 25,80 | 26,20 | 25,20 | 25,50 | -0,78% | 192,00 |
| 06.10.2025 | 26,40 | 26,70 | 25,50 | 25,70 | -2,65% | - |
| 03.10.2025 | 26,80 | 27,10 | 26,40 | 26,40 | -0,38% | 546,00 |
| 02.10.2025 | 27,20 | 27,40 | 25,70 | 26,50 | -3,99% | 510,00 |
| 01.10.2025 | 26,20 | 28,00 | 25,60 | 27,60 | 3,76% | 695,00 |
| 30.09.2025 | 21,40 | 27,50 | 20,25 | 26,60 | 33,67% | 1.769,00 |
| 29.09.2025 | 20,40 | 20,50 | 19,85 | 19,90 | -0,75% | 4,00 |
| 26.09.2025 | 18,90 | 20,05 | 18,80 | 20,05 | 5,53% | - |
| 25.09.2025 | 18,90 | 19,25 | 18,70 | 19,00 | 0,26% | - |
| 24.09.2025 | 17,80 | 20,05 | 17,65 | 18,95 | 6,16% | - |
| 23.09.2025 | 18,15 | 18,35 | 17,75 | 17,85 | -0,83% | - |
| 22.09.2025 | 17,75 | 18,25 | 17,50 | 18,00 | 0,56% | - |
| 19.09.2025 | 17,85 | 18,20 | 17,55 | 17,90 | 4,37% | - |
| 18.09.2025 | 16,85 | 17,40 | 16,65 | 17,15 | 2,08% | - |
| 17.09.2025 | 16,45 | 17,20 | 16,40 | 16,80 | 1,20% | 200,00 |
| 16.09.2025 | 17,15 | 17,55 | 14,75 | 16,60 | -3,77% | - |
| 15.09.2025 | 20,00 | 20,30 | 17,20 | 17,25 | -8,73% | 35,00 |
| 09.09.2025 | 18,90 | 19,05 | 18,65 | 18,90 | 1,07% | - |
| 05.09.2025 | 18,10 | 19,00 | 17,80 | 18,70 | 2,75% | - |
| 04.09.2025 | 19,45 | 19,70 | 17,90 | 18,20 | -5,70% | - |
| 03.09.2025 | 17,70 | 19,30 | 17,65 | 19,30 | 9,04% | - |
| 02.09.2025 | 17,30 | 17,85 | 17,30 | 17,70 | 2,02% | - |
| 01.09.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 29.08.2025 | 17,20 | 17,50 | 17,05 | 17,40 | 0,58% | - |
| 28.08.2025 | 17,55 | 17,85 | 17,15 | 17,30 | -0,86% | 50,00 |
| 27.08.2025 | 17,25 | 17,55 | 17,05 | 17,45 | 2,05% | - |
| 26.08.2025 | 17,25 | 17,40 | 16,90 | 17,10 | -1,44% | 236,00 |
| 25.08.2025 | 17,25 | 17,45 | 17,05 | 17,35 | 0,58% | - |
| 22.08.2025 | 17,55 | 17,95 | 17,20 | 17,25 | -1,71% | - |
| 21.08.2025 | 17,35 | 17,70 | 17,15 | 17,55 | 1,74% | - |
| 20.08.2025 | 17,00 | 17,55 | 16,75 | 17,25 | 1,47% | - |
| 19.08.2025 | 17,15 | 17,35 | 16,85 | 17,00 | -1,16% | 24,00 |
| 18.08.2025 | 17,20 | 17,40 | 17,10 | 17,20 | 0,00% | 274,00 |
| 15.08.2025 | 17,25 | 17,30 | 16,85 | 17,20 | 0,00% | 985,00 |
| 14.08.2025 | 17,75 | 17,90 | 17,15 | 17,20 | -3,10% | 65,00 |
| 13.08.2025 | 17,20 | 18,75 | 17,10 | 17,75 | 3,20% | - |
| 12.08.2025 | 17,25 | 17,45 | 17,00 | 17,20 | 0,00% | - |
| 11.08.2025 | 18,05 | 18,15 | 17,15 | 17,20 | -4,71% | 20,00 |
| 08.08.2025 | 17,55 | 18,20 | 16,55 | 18,05 | 3,14% | 2.339,00 |
| 07.08.2025 | 19,30 | 19,85 | 17,40 | 17,50 | -9,79% | - |
| 06.08.2025 | 20,60 | 20,60 | 19,25 | 19,40 | -5,37% | - |
| 05.08.2025 | 21,10 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 04.08.2025 | 21,50 | 21,60 | 20,90 | 20,90 | -1,88% | 6,00 |
| 01.08.2025 | 21,40 | 21,60 | 20,80 | 21,30 | -0,93% | - |
| 31.07.2025 | 21,90 | 22,00 | 21,40 | 21,50 | -1,38% | - |
| 30.07.2025 | 22,80 | 23,10 | 20,70 | 21,80 | -3,54% | 100,00 |
| 29.07.2025 | 23,00 | 23,60 | 22,50 | 22,60 | -1,74% | - |
| 28.07.2025 | 23,10 | 23,60 | 22,90 | 23,00 | 0,44% | - |
| 25.07.2025 | 23,00 | 23,80 | 22,70 | 22,90 | 0,00% | 220,00 |
| 24.07.2025 | 22,80 | 24,30 | 22,50 | 22,90 | 0,00% | 4.957,00 |
| 23.07.2025 | 22,50 | 23,30 | 22,20 | 22,90 | 2,23% | 2,00 |
| 22.07.2025 | 22,30 | 22,50 | 22,00 | 22,40 | 0,45% | - |
| 21.07.2025 | 22,40 | 23,30 | 22,20 | 22,30 | 0,00% | - |
| 18.07.2025 | 23,00 | 23,10 | 22,20 | 22,30 | -3,04% | 43,00 |
| 17.07.2025 | 23,10 | 23,70 | 22,90 | 23,00 | -0,43% | - |
| 16.07.2025 | 22,80 | 23,60 | 22,70 | 23,10 | 0,87% | - |
| 15.07.2025 | 23,10 | 23,50 | 22,50 | 22,90 | -0,87% | 237,00 |
| 14.07.2025 | 22,30 | 23,30 | 22,30 | 23,10 | 2,67% | - |
| 11.07.2025 | 22,20 | 22,90 | 22,00 | 22,50 | 0,90% | 94,00 |
| 10.07.2025 | 21,80 | 22,40 | 21,70 | 22,30 | 1,83% | - |
| 09.07.2025 | 20,80 | 22,60 | 20,40 | 21,90 | 5,80% | 44,00 |
| 08.07.2025 | 20,00 | 21,10 | 19,85 | 20,70 | 3,76% | - |
| 07.07.2025 | 20,10 | 20,30 | 19,70 | 19,95 | -1,72% | - |
| 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% | - |