21,800€
1,87%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 21,40 | 22,20 | 21,30 | 21,80 | 1,87% | - |
| 22.11.2024 | 20,20 | 21,50 | 20,05 | 21,40 | 5,42% | 1.088,00 |
| 21.11.2024 | 19,25 | 20,60 | 19,10 | 20,30 | 5,18% | - |
| 20.11.2024 | 18,90 | 19,55 | 18,65 | 19,30 | 2,39% | - |
| 19.11.2024 | 17,85 | 18,95 | 17,65 | 18,85 | 5,90% | - |
| 18.11.2024 | 17,85 | 18,05 | 17,10 | 17,80 | -1,66% | - |
| 15.11.2024 | 19,00 | 19,75 | 18,00 | 18,10 | -5,97% | 1.259,00 |
| 14.11.2024 | 19,65 | 20,10 | 19,05 | 19,25 | -1,53% | - |
| 13.11.2024 | 20,20 | 20,60 | 19,45 | 19,55 | -2,74% | - |
| 12.11.2024 | 21,00 | 21,30 | 19,90 | 20,10 | -5,63% | 69,00 |
| 11.11.2024 | 19,85 | 21,50 | 19,85 | 21,30 | 7,04% | 300,00 |
| 08.11.2024 | 19,85 | 20,30 | 19,50 | 19,90 | -0,25% | - |
| 07.11.2024 | 20,70 | 21,00 | 19,90 | 19,95 | -2,68% | 300,00 |
| 06.11.2024 | 18,90 | 21,30 | 18,90 | 20,50 | 13,26% | 150,00 |
| 05.11.2024 | 18,35 | 18,50 | 17,40 | 18,10 | -0,82% | 168,00 |
| 04.11.2024 | 19,85 | 21,00 | 18,10 | 18,25 | -8,29% | 2.976,00 |
| 01.11.2024 | 19,90 | 20,60 | 19,55 | 19,90 | 0,51% | - |
| 31.10.2024 | 20,30 | 20,90 | 19,25 | 19,80 | -3,41% | - |
| 30.10.2024 | 28,30 | 28,30 | 19,30 | 20,50 | -27,82% | 540,00 |
| 29.10.2024 | 28,30 | 28,80 | 27,90 | 28,40 | 1,07% | 346,00 |
| 28.10.2024 | 29,80 | 30,10 | 27,70 | 28,10 | -5,39% | 167,00 |
| 25.10.2024 | 29,70 | 30,80 | 27,40 | 29,70 | 0,00% | 100,00 |
| 24.10.2024 | 32,10 | 32,60 | 29,70 | 29,70 | -7,76% | 200,00 |
| 23.10.2024 | 32,50 | 32,80 | 31,40 | 32,20 | -1,83% | 195,00 |
| 22.10.2024 | 32,70 | 33,60 | 32,20 | 32,80 | 0,00% | 280,00 |
| 21.10.2024 | 32,10 | 33,00 | 31,90 | 32,80 | 1,86% | 50,00 |
| 18.10.2024 | 32,50 | 33,10 | 32,00 | 32,20 | -0,92% | - |
| 17.10.2024 | 31,90 | 32,70 | 31,80 | 32,50 | 1,56% | - |
| 16.10.2024 | 30,50 | 32,30 | 30,50 | 32,00 | 4,58% | - |
| 15.10.2024 | 31,90 | 32,10 | 29,90 | 30,60 | -3,77% | - |
| 14.10.2024 | 30,40 | 32,80 | 30,00 | 31,80 | 4,61% | - |
| 11.10.2024 | 29,30 | 30,60 | 29,10 | 30,40 | 3,75% | - |
| 10.10.2024 | 28,70 | 29,60 | 28,30 | 29,30 | 2,09% | - |
| 09.10.2024 | 29,50 | 29,60 | 28,40 | 28,70 | -2,71% | - |
| 08.10.2024 | 30,10 | 30,50 | 29,50 | 29,50 | -2,32% | - |
| 07.10.2024 | 30,90 | 30,90 | 29,80 | 30,20 | -2,58% | - |
| 04.10.2024 | 31,70 | 32,50 | 30,40 | 31,00 | -2,21% | 63,00 |
| 03.10.2024 | 31,70 | 32,50 | 30,70 | 31,70 | 0,32% | - |
| 02.10.2024 | 31,30 | 32,50 | 31,30 | 31,60 | 0,96% | - |
| 01.10.2024 | 30,10 | 31,90 | 29,80 | 31,30 | 3,99% | - |
| 30.09.2024 | 28,50 | 31,50 | 27,30 | 30,10 | 5,61% | 178,00 |
| 27.09.2024 | 29,20 | 29,70 | 28,40 | 28,50 | -2,06% | - |
| 26.09.2024 | 29,10 | 29,50 | 28,00 | 29,10 | -0,34% | - |
| 25.09.2024 | 31,10 | 31,80 | 29,00 | 29,20 | -6,41% | 350,00 |
| 24.09.2024 | 31,90 | 32,10 | 31,10 | 31,20 | -2,50% | - |
| 23.09.2024 | 34,50 | 34,70 | 32,00 | 32,00 | -6,98% | - |
| 20.09.2024 | 33,60 | 35,10 | 33,40 | 34,40 | 2,38% | - |
| 19.09.2024 | 33,10 | 35,40 | 33,00 | 33,60 | 2,13% | - |
| 18.09.2024 | 33,70 | 34,00 | 32,80 | 32,90 | -2,08% | 5,00 |
| 17.09.2024 | 34,80 | 35,00 | 33,10 | 33,60 | -3,45% | - |
| 16.09.2024 | 36,40 | 36,40 | 34,40 | 34,80 | -3,87% | - |
| 13.09.2024 | 34,50 | 36,70 | 34,50 | 36,20 | 4,93% | 150,00 |
| 12.09.2024 | 32,30 | 35,00 | 32,10 | 34,50 | 7,14% | - |
| 11.09.2024 | 31,70 | 32,30 | 31,20 | 32,20 | 0,94% | 100,00 |
| 10.09.2024 | 32,10 | 32,80 | 31,60 | 31,90 | -0,93% | 100,00 |
| 09.09.2024 | 32,50 | 33,30 | 31,80 | 32,20 | -0,62% | - |
| 06.09.2024 | 33,10 | 33,90 | 32,10 | 32,40 | -1,82% | - |
| 05.09.2024 | 33,50 | 34,00 | 33,00 | 33,00 | -1,49% | - |
| 04.09.2024 | 32,50 | 33,60 | 31,70 | 33,50 | 2,76% | - |
| 03.09.2024 | 34,60 | 35,40 | 32,60 | 32,60 | -6,05% | 500,00 |
| 02.09.2024 | 34,50 | 34,70 | 34,30 | 34,70 | 0,87% | 150,00 |
| 30.08.2024 | 33,10 | 34,60 | 33,00 | 34,40 | 4,24% | 150,00 |
| 29.08.2024 | 33,10 | 33,90 | 32,90 | 33,00 | 0,00% | - |
| 28.08.2024 | 33,10 | 33,80 | 32,60 | 33,00 | 0,00% | - |
| 27.08.2024 | 33,40 | 33,50 | 32,60 | 33,00 | -1,20% | - |
| 26.08.2024 | 33,70 | 34,20 | 33,00 | 33,40 | -0,60% | - |
| 23.08.2024 | 33,50 | 34,20 | 32,90 | 33,60 | 0,00% | 61,00 |
| 22.08.2024 | 33,90 | 34,30 | 33,20 | 33,60 | -0,59% | - |
| 21.08.2024 | 32,50 | 33,90 | 32,10 | 33,80 | 4,32% | 40,00 |
| 20.08.2024 | 32,90 | 32,90 | 31,00 | 32,40 | -1,22% | - |
| 19.08.2024 | 30,70 | 32,80 | 30,00 | 32,80 | 6,15% | - |
| 16.08.2024 | 29,60 | 31,80 | 29,30 | 30,90 | 4,39% | - |
| 15.08.2024 | 31,50 | 32,50 | 29,00 | 29,60 | -6,03% | - |
| 14.08.2024 | 30,30 | 37,30 | 30,30 | 31,50 | 3,96% | - |
| 13.08.2024 | 30,90 | 31,50 | 29,80 | 30,30 | -1,62% | - |
| 12.08.2024 | 30,30 | 31,20 | 29,90 | 30,80 | 1,99% | - |
| 09.08.2024 | 30,70 | 31,20 | 30,00 | 30,20 | -1,95% | - |
| 08.08.2024 | 28,80 | 30,90 | 28,60 | 30,80 | 6,57% | - |
| 07.08.2024 | 29,60 | 30,50 | 28,60 | 28,90 | -1,70% | - |
| 06.08.2024 | 29,90 | 31,00 | 29,20 | 29,40 | -0,34% | - |
| 05.08.2024 | 29,70 | 29,70 | 28,00 | 29,50 | -1,99% | 100,00 |
| 02.08.2024 | 31,30 | 31,30 | 28,40 | 30,10 | -4,75% | 161,00 |
| 01.08.2024 | 32,30 | 32,90 | 31,40 | 31,60 | -1,86% | - |
| 31.07.2024 | 32,10 | 32,90 | 31,60 | 32,20 | 0,00% | - |
| 30.07.2024 | 34,20 | 34,70 | 32,00 | 32,20 | -5,85% | - |
| 29.07.2024 | 34,30 | 34,70 | 33,90 | 34,20 | 0,29% | - |
| 26.07.2024 | 34,40 | 35,70 | 34,00 | 34,10 | -1,45% | - |
| 25.07.2024 | 34,10 | 35,80 | 33,80 | 34,60 | 1,17% | 100,00 |
| 24.07.2024 | 34,00 | 34,50 | 33,20 | 34,20 | 0,00% | - |
| 23.07.2024 | 32,70 | 34,40 | 32,30 | 34,20 | 4,59% | - |
| 22.07.2024 | 30,90 | 32,80 | 30,90 | 32,70 | 5,14% | - |
| 19.07.2024 | 33,40 | 34,20 | 31,00 | 31,10 | -1,58% | 105,00 |
| 18.07.2024 | 31,40 | 33,10 | 30,90 | 31,60 | -0,32% | 130,00 |
| 17.07.2024 | 31,70 | 31,80 | 30,70 | 31,70 | 0,32% | 50,00 |
| 16.07.2024 | 30,10 | 32,10 | 29,70 | 31,60 | 5,33% | 100,00 |
| 15.07.2024 | 27,70 | 30,20 | 27,10 | 30,00 | 9,09% | - |
| 12.07.2024 | 27,90 | 28,80 | 27,40 | 27,50 | -1,08% | - |
| 11.07.2024 | 25,20 | 28,20 | 25,00 | 27,80 | 10,76% | - |
| 10.07.2024 | 23,80 | 25,20 | 23,80 | 25,10 | 5,46% | - |
| 09.07.2024 | 23,60 | 23,90 | 23,10 | 23,80 | 2,15% | - |