44,800€
-1,32%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,40 | 45,00 | 44,40 | 44,80 | -1,32% | 56,00 |
| 13.02.2026 | 46,30 | 48,50 | 45,00 | 45,40 | 0,89% | - |
| 12.02.2026 | 46,70 | 47,00 | 43,90 | 45,00 | -3,02% | - |
| 11.02.2026 | 42,30 | 46,90 | 40,10 | 46,40 | 12,62% | 50,00 |
| 09.02.2026 | 41,90 | 42,10 | 40,50 | 41,20 | 1,23% | - |
| 06.02.2026 | 40,70 | 40,80 | 40,60 | 40,70 | -0,49% | - |
| 05.02.2026 | 40,90 | 41,60 | 40,80 | 40,90 | -1,68% | - |
| 04.02.2026 | 43,50 | 43,60 | 41,00 | 41,60 | -3,70% | - |
| 03.02.2026 | 42,90 | 44,00 | 41,80 | 43,20 | 1,89% | 15,00 |
| 02.02.2026 | 39,80 | 43,40 | 39,60 | 42,40 | 7,07% | 25,00 |
| 30.01.2026 | 39,80 | 40,30 | 39,50 | 39,60 | -3,41% | - |
| 27.01.2026 | 39,80 | 41,40 | 39,20 | 41,00 | 2,50% | - |
| 26.01.2026 | 40,20 | 40,60 | 39,20 | 40,00 | 0,00% | - |
| 22.01.2026 | 40,40 | 41,00 | 39,80 | 40,00 | 4,99% | 15,00 |
| 21.01.2026 | 39,60 | 39,80 | 38,00 | 38,10 | -0,78% | - |
| 20.01.2026 | 38,50 | 38,50 | 38,00 | 38,40 | -1,03% | 13,00 |
| 19.01.2026 | 38,60 | 39,00 | 38,60 | 38,80 | -4,67% | 57,00 |
| 16.01.2026 | 39,80 | 40,80 | 39,30 | 40,70 | -0,25% | - |
| 15.01.2026 | 43,10 | 43,40 | 40,70 | 40,80 | -3,55% | 46,00 |
| 14.01.2026 | 41,80 | 43,00 | 40,60 | 42,30 | 2,92% | 120,00 |
| 12.01.2026 | 38,10 | 41,80 | 37,90 | 41,10 | 9,02% | - |
| 09.01.2026 | 38,00 | 38,10 | 37,70 | 37,70 | -0,79% | - |
| 08.01.2026 | 39,00 | 39,00 | 37,80 | 38,00 | -0,78% | - |
| 07.01.2026 | 38,00 | 40,50 | 38,00 | 38,30 | 4,64% | - |
| 06.01.2026 | 36,70 | 37,10 | 36,00 | 36,60 | -7,58% | - |
| 02.01.2026 | 42,00 | 42,20 | 39,50 | 39,60 | -8,33% | 192,00 |
| 30.12.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,59% | - |
| 29.12.2025 | 42,20 | 44,40 | 42,20 | 43,90 | 2,81% | 23,00 |
| 23.12.2025 | 43,20 | 43,40 | 42,50 | 42,70 | -1,16% | 459,00 |
| 22.12.2025 | 42,00 | 43,70 | 41,80 | 43,20 | 2,37% | 210,00 |
| 19.12.2025 | 40,00 | 42,50 | 40,00 | 42,20 | 3,18% | 840,00 |
| 18.12.2025 | 38,90 | 41,00 | 38,80 | 40,90 | 5,14% | - |
| 17.12.2025 | 38,50 | 39,00 | 38,20 | 38,90 | 0,78% | 1,00 |
| 15.12.2025 | 38,00 | 38,80 | 37,60 | 38,60 | 1,31% | 124,00 |
| 12.12.2025 | 39,00 | 39,40 | 38,10 | 38,10 | -5,69% | - |
| 11.12.2025 | 38,30 | 40,50 | 37,80 | 40,40 | 5,21% | - |
| 10.12.2025 | 37,20 | 38,40 | 37,10 | 38,40 | 3,50% | - |
| 09.12.2025 | 38,20 | 38,50 | 37,00 | 37,10 | -2,37% | - |
| 08.12.2025 | 38,10 | 39,60 | 37,60 | 38,00 | -0,52% | 25,00 |
| 05.12.2025 | 37,10 | 38,40 | 36,90 | 38,20 | 4,37% | 27,00 |
| 04.12.2025 | 38,00 | 38,30 | 36,60 | 36,60 | -2,66% | 323,00 |
| 03.12.2025 | 35,10 | 37,90 | 35,10 | 37,60 | 5,92% | - |
| 01.12.2025 | 35,80 | 36,00 | 34,50 | 35,50 | -1,11% | 39,00 |
| 28.11.2025 | 36,50 | 36,80 | 35,90 | 35,90 | -1,10% | - |
| 27.11.2025 | 36,00 | 36,40 | 36,00 | 36,30 | -1,36% | 15,00 |
| 26.11.2025 | 35,90 | 36,90 | 35,90 | 36,80 | 2,79% | 30,00 |
| 24.11.2025 | 34,40 | 37,50 | 34,40 | 35,80 | 5,29% | 186,00 |
| 21.11.2025 | 31,40 | 34,80 | 28,70 | 34,00 | 5,59% | 260,00 |
| 19.11.2025 | 31,60 | 32,40 | 31,40 | 32,20 | 9,90% | 5,00 |
| 17.11.2025 | 29,20 | 29,40 | 28,70 | 29,30 | 0,34% | - |
| 14.11.2025 | 28,50 | 29,60 | 28,20 | 29,20 | 2,10% | 300,00 |
| 13.11.2025 | 28,60 | 29,10 | 28,30 | 28,60 | 0,70% | - |
| 12.11.2025 | 29,10 | 29,60 | 28,40 | 28,40 | -1,05% | 1.060,00 |
| 11.11.2025 | 29,40 | 29,80 | 27,90 | 28,70 | -0,35% | - |
| 10.11.2025 | 34,00 | 34,90 | 27,90 | 28,80 | -10,28% | 3.503,00 |
| 07.11.2025 | 33,10 | 33,30 | 31,40 | 32,10 | -9,07% | - |
| 06.11.2025 | 31,20 | 35,40 | 30,80 | 35,30 | 14,24% | - |
| 05.11.2025 | 31,40 | 31,40 | 30,10 | 30,90 | -0,32% | - |
| 04.11.2025 | 31,00 | 31,10 | 31,00 | 31,00 | -0,64% | - |
| 03.11.2025 | 31,40 | 32,20 | 30,90 | 31,20 | -1,58% | 136,00 |
| 31.10.2025 | 31,70 | 31,70 | 31,50 | 31,70 | -1,55% | - |
| 30.10.2025 | 31,00 | 32,40 | 30,90 | 32,20 | -0,31% | 4,00 |
| 29.10.2025 | 31,10 | 32,70 | 30,90 | 32,30 | 3,86% | 11,00 |
| 28.10.2025 | 30,80 | 31,70 | 30,40 | 31,10 | 0,97% | 311,00 |
| 27.10.2025 | 30,40 | 31,50 | 30,10 | 30,80 | 1,99% | 99,00 |
| 24.10.2025 | 29,40 | 30,20 | 28,70 | 30,20 | -0,33% | 51,00 |
| 20.10.2025 | 30,00 | 30,40 | 29,70 | 30,30 | 2,71% | 164,00 |
| 17.10.2025 | 29,20 | 30,20 | 28,40 | 29,50 | 0,00% | 124,00 |
| 16.10.2025 | 29,60 | 29,60 | 29,40 | 29,50 | 6,88% | 68,00 |
| 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% | - |