22,400€
-0,44%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 21.06.2024 | 21,90 | 23,10 | 21,80 | 22,50 | 5,63% | - |
| 20.06.2024 | 21,30 | 21,70 | 20,80 | 21,30 | 0,47% | - |
| 19.06.2024 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | - |
| 18.06.2024 | 21,80 | 21,90 | 20,90 | 21,30 | -1,84% | - |
| 17.06.2024 | 22,20 | 22,60 | 21,30 | 21,70 | -1,81% | - |
| 14.06.2024 | 22,80 | 22,80 | 21,90 | 22,10 | -1,78% | - |
| 13.06.2024 | 22,20 | 22,80 | 22,10 | 22,50 | 0,90% | 140,00 |
| 12.06.2024 | 22,00 | 22,80 | 21,80 | 22,30 | 1,83% | - |
| 11.06.2024 | 21,90 | 22,30 | 21,40 | 21,90 | 0,00% | - |
| 10.06.2024 | 22,20 | 22,30 | 21,50 | 21,90 | 0,46% | 140,00 |
| 07.06.2024 | 22,00 | 22,30 | 21,50 | 21,80 | -0,46% | 100,00 |
| 06.06.2024 | 22,90 | 23,20 | 21,70 | 21,90 | -4,37% | 100,00 |
| 05.06.2024 | 21,80 | 22,90 | 21,60 | 22,90 | 4,57% | - |
| 04.06.2024 | 21,50 | 22,10 | 21,40 | 21,90 | 1,86% | - |
| 03.06.2024 | 22,10 | 23,00 | 21,20 | 21,50 | -2,71% | - |
| 31.05.2024 | 21,80 | 22,80 | 21,80 | 22,10 | 0,91% | - |
| 30.05.2024 | 21,60 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 29.05.2024 | 21,40 | 21,80 | 21,10 | 21,70 | 0,93% | - |
| 28.05.2024 | 21,90 | 22,30 | 21,50 | 21,50 | -2,27% | - |
| 27.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 24.05.2024 | 23,10 | 23,20 | 22,10 | 22,10 | -3,91% | - |
| 23.05.2024 | 23,20 | 23,20 | 22,40 | 23,00 | -0,43% | - |
| 22.05.2024 | 22,00 | 23,80 | 22,00 | 23,10 | 4,52% | - |
| 21.05.2024 | 23,00 | 23,20 | 22,10 | 22,10 | -4,33% | - |
| 20.05.2024 | 23,00 | 23,40 | 22,80 | 23,10 | 0,00% | - |
| 17.05.2024 | 23,40 | 23,50 | 22,60 | 23,10 | -1,70% | - |
| 16.05.2024 | 23,60 | 23,70 | 22,80 | 23,50 | -0,42% | 644,00 |
| 15.05.2024 | 23,40 | 24,10 | 23,20 | 23,60 | 0,43% | - |
| 14.05.2024 | 22,20 | 23,50 | 21,90 | 23,50 | 6,33% | - |
| 13.05.2024 | 21,80 | 22,80 | 21,60 | 22,10 | 2,79% | - |
| 10.05.2024 | 24,40 | 24,40 | 21,50 | 21,50 | -11,52% | - |
| 09.05.2024 | 24,00 | 24,70 | 23,60 | 24,30 | 1,67% | - |
| 08.05.2024 | 24,00 | 24,20 | 23,50 | 23,90 | -0,42% | - |
| 07.05.2024 | 24,00 | 24,20 | 23,40 | 24,00 | 0,84% | - |
| 06.05.2024 | 24,60 | 24,80 | 23,50 | 23,80 | -3,64% | 10,00 |
| 03.05.2024 | 24,60 | 25,00 | 23,90 | 24,70 | 0,00% | - |
| 02.05.2024 | 24,20 | 24,90 | 23,30 | 24,70 | 8,81% | - |
| 30.04.2024 | 19,85 | 22,90 | 19,65 | 22,70 | 14,65% | - |
| 29.04.2024 | 19,60 | 21,10 | 19,60 | 19,80 | 1,02% | - |
| 26.04.2024 | 17,65 | 20,10 | 17,45 | 19,60 | 12,00% | - |
| 25.04.2024 | 17,95 | 18,10 | 17,35 | 17,50 | -2,78% | - |
| 24.04.2024 | 17,95 | 18,00 | 17,50 | 18,00 | 0,28% | - |
| 23.04.2024 | 18,45 | 19,15 | 17,95 | 17,95 | -2,71% | - |
| 22.04.2024 | 18,70 | 19,10 | 18,40 | 18,45 | -0,81% | - |
| 19.04.2024 | 18,50 | 19,35 | 17,95 | 18,60 | 0,00% | - |
| 18.04.2024 | 20,15 | 20,50 | 18,60 | 18,60 | -7,23% | - |
| 17.04.2024 | 20,05 | 20,30 | 19,55 | 20,05 | -0,25% | - |
| 16.04.2024 | 20,00 | 20,80 | 19,80 | 20,10 | 0,25% | - |
| 15.04.2024 | 21,40 | 21,60 | 19,85 | 20,05 | -5,87% | - |
| 12.04.2024 | 23,10 | 23,60 | 21,10 | 21,30 | -6,99% | 10,00 |
| 11.04.2024 | 20,60 | 23,60 | 20,60 | 22,90 | 10,63% | - |
| 10.04.2024 | 19,80 | 20,90 | 19,45 | 20,70 | 4,28% | - |
| 09.04.2024 | 19,00 | 20,00 | 18,75 | 19,85 | 3,93% | - |
| 08.04.2024 | 19,40 | 19,60 | 19,05 | 19,10 | -1,55% | - |
| 05.04.2024 | 19,70 | 19,85 | 19,35 | 19,40 | -1,27% | - |
| 04.04.2024 | 19,10 | 20,30 | 19,00 | 19,65 | 2,88% | 20,00 |
| 03.04.2024 | 19,30 | 19,40 | 18,85 | 19,10 | -1,55% | - |
| 02.04.2024 | 19,85 | 19,85 | 19,00 | 19,40 | -7,18% | 103,00 |
| 28.03.2024 | 19,65 | 21,10 | 19,30 | 20,90 | 6,09% | - |
| 27.03.2024 | 19,95 | 20,10 | 19,45 | 19,70 | -1,01% | - |
| 26.03.2024 | 19,40 | 20,10 | 19,15 | 19,90 | 2,31% | 425,00 |
| 25.03.2024 | 19,95 | 20,30 | 19,40 | 19,45 | -2,51% | 1,00 |
| 22.03.2024 | 22,50 | 22,70 | 19,95 | 19,95 | -11,33% | - |
| 21.03.2024 | 21,90 | 22,70 | 21,90 | 22,50 | 2,74% | - |
| 20.03.2024 | 21,30 | 22,10 | 21,00 | 21,90 | 1,86% | - |
| 19.03.2024 | 21,30 | 21,60 | 20,90 | 21,50 | 0,94% | - |
| 18.03.2024 | 21,50 | 21,70 | 20,70 | 21,30 | -0,93% | - |
| 15.03.2024 | 21,70 | 22,40 | 21,50 | 21,50 | -0,92% | - |
| 14.03.2024 | 22,70 | 22,70 | 21,30 | 21,70 | -3,98% | - |
| 13.03.2024 | 23,70 | 24,00 | 22,50 | 22,60 | -5,44% | - |
| 12.03.2024 | 21,30 | 24,70 | 21,30 | 23,90 | 11,16% | 43,00 |
| 11.03.2024 | 22,70 | 22,70 | 21,40 | 21,50 | -5,29% | 30,00 |
| 08.03.2024 | 22,50 | 23,10 | 22,20 | 22,70 | 0,89% | 20,00 |
| 07.03.2024 | 23,40 | 23,60 | 22,50 | 22,50 | -4,26% | - |
| 06.03.2024 | 23,40 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 05.03.2024 | 24,00 | 24,10 | 22,70 | 23,30 | -3,32% | 20,00 |
| 04.03.2024 | 23,40 | 24,80 | 23,10 | 24,10 | 3,43% | 1,00 |
| 01.03.2024 | 23,60 | 24,10 | 23,30 | 23,30 | -1,69% | - |
| 29.02.2024 | 23,80 | 24,40 | 23,40 | 23,70 | 0,00% | - |
| 28.02.2024 | 24,40 | 25,10 | 23,60 | 23,70 | -2,47% | - |
| 27.02.2024 | 24,40 | 24,90 | 24,10 | 24,30 | -0,41% | - |
| 26.02.2024 | 23,80 | 25,30 | 23,80 | 24,40 | 1,67% | 90,00 |
| 23.02.2024 | 23,40 | 24,10 | 23,20 | 24,00 | 3,00% | - |
| 22.02.2024 | 23,60 | 23,90 | 23,00 | 23,30 | -0,85% | 200,00 |
| 21.02.2024 | 22,00 | 23,70 | 22,00 | 23,50 | 6,33% | - |
| 20.02.2024 | 22,30 | 22,70 | 21,70 | 22,10 | -1,78% | 2,00 |
| 16.02.2024 | 21,10 | 23,20 | 21,10 | 22,50 | 6,64% | 350,00 |
| 15.02.2024 | 20,80 | 21,20 | 20,50 | 21,10 | 0,96% | - |
| 14.02.2024 | 20,50 | 21,00 | 20,50 | 20,90 | 1,95% | - |
| 13.02.2024 | 21,40 | 21,40 | 20,30 | 20,50 | -3,76% | - |
| 12.02.2024 | 21,30 | 21,80 | 20,80 | 21,30 | 0,00% | - |
| 09.02.2024 | 21,40 | 21,80 | 21,30 | 21,30 | -0,93% | 27,00 |
| 08.02.2024 | 21,80 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 07.02.2024 | 22,40 | 22,40 | 21,90 | 21,90 | -1,79% | - |
| 06.02.2024 | 22,40 | 22,80 | 22,30 | 22,30 | -0,89% | - |
| 05.02.2024 | 22,20 | 22,70 | 22,00 | 22,50 | 0,90% | 8,00 |
| 02.02.2024 | 22,30 | 22,40 | 22,00 | 22,30 | 0,00% | - |
| 01.02.2024 | 21,80 | 22,30 | 21,30 | 22,30 | 1,83% | 301,00 |
| 31.01.2024 | 22,10 | 22,60 | 21,70 | 21,90 | 0,00% | - |