47,950€
-1,74%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 48,65 | 49,54 | 47,56 | 48,23 | -1,18% | - |
| 08.09.2026 | 49,08 | 50,04 | 47,54 | 48,80 | -0,67% | - |
| 07.09.2026 | 48,70 | 49,16 | 48,54 | 49,13 | 1,19% | 90,00 |
| 04.09.2026 | 49,16 | 49,89 | 48,34 | 48,55 | -1,16% | - |
| 03.09.2026 | 48,23 | 49,12 | 47,75 | 49,12 | 2,29% | - |
| 02.09.2026 | 47,73 | 49,60 | 47,24 | 48,02 | 0,53% | - |
| 01.09.2026 | 49,20 | 49,76 | 47,69 | 47,77 | -1,91% | - |
| 31.08.2026 | 48,43 | 48,91 | 47,58 | 48,70 | 0,42% | 131,00 |
| 28.08.2026 | 49,20 | 49,74 | 47,80 | 48,49 | -2,44% | 6,00 |
| 27.08.2026 | 49,84 | 50,29 | 48,62 | 49,71 | 0,02% | 7,00 |
| 26.08.2026 | 50,03 | 50,21 | 49,25 | 49,70 | 0,89% | - |
| 25.08.2026 | 50,16 | 50,77 | 48,73 | 49,26 | -1,30% | - |
| 24.08.2026 | 49,41 | 50,63 | 47,62 | 49,91 | 1,12% | - |
| 21.08.2026 | 48,51 | 50,09 | 47,92 | 49,35 | 1,10% | 92,00 |
| 20.08.2026 | 50,74 | 50,80 | 48,24 | 48,82 | -3,62% | - |
| 19.08.2026 | 50,85 | 51,61 | 50,16 | 50,65 | -0,43% | 15,00 |
| 18.08.2026 | 51,54 | 52,25 | 50,30 | 50,87 | -1,38% | 9,00 |
| 17.08.2026 | 50,46 | 52,02 | 49,57 | 51,58 | 3,17% | 52,00 |
| 14.08.2026 | 48,56 | 50,21 | 47,93 | 50,00 | 2,42% | 3,00 |
| 13.08.2026 | 49,47 | 50,10 | 48,19 | 48,82 | -1,32% | 4,00 |
| 12.08.2026 | 50,16 | 50,94 | 49,21 | 49,47 | -0,88% | 2,00 |
| 11.08.2026 | 48,05 | 50,93 | 47,45 | 49,91 | 3,55% | 33,00 |
| 10.08.2026 | 49,01 | 50,83 | 47,92 | 48,20 | -1,11% | - |
| 07.08.2026 | 47,45 | 49,58 | 46,97 | 48,74 | 2,60% | - |
| 06.08.2026 | 47,73 | 48,54 | 46,81 | 47,51 | 0,16% | - |
| 05.08.2026 | 47,97 | 49,02 | 47,07 | 47,43 | -0,71% | 17,00 |
| 04.08.2026 | 46,81 | 47,83 | 46,34 | 47,77 | 2,41% | - |
| 03.08.2026 | 46,52 | 46,93 | 45,09 | 46,65 | 0,83% | - |
| 31.07.2026 | 47,43 | 48,07 | 45,36 | 46,26 | -2,94% | 2,00 |
| 30.07.2026 | 45,55 | 47,83 | 44,97 | 47,66 | 4,11% | 10,00 |
| 29.07.2026 | 45,70 | 46,81 | 44,38 | 45,78 | -0,99% | - |
| 28.07.2026 | 47,16 | 47,91 | 45,75 | 46,24 | -2,98% | - |
| 27.07.2026 | 47,86 | 49,01 | 47,44 | 47,66 | 0,25% | - |
| 24.07.2026 | 48,26 | 48,53 | 46,78 | 47,54 | -1,73% | 60,00 |
| 23.07.2026 | 45,95 | 49,30 | 45,41 | 48,38 | 4,64% | 1,00 |
| 22.07.2026 | 47,11 | 47,25 | 45,92 | 46,23 | 0,93% | - |
| 21.07.2026 | 44,75 | 46,47 | 43,80 | 45,81 | 1,66% | 7,00 |
| 20.07.2026 | 50,62 | 51,76 | 44,71 | 45,06 | -11,01% | - |
| 17.07.2026 | 47,00 | 51,48 | 46,68 | 50,63 | 7,23% | 93,00 |
| 16.07.2026 | 48,52 | 49,32 | 47,14 | 47,22 | -5,03% | - |
| 15.07.2026 | 54,71 | 54,88 | 48,10 | 49,72 | -9,41% | - |
| 14.07.2026 | 61,23 | 62,69 | 54,88 | 54,88 | -11,18% | - |
| 13.07.2026 | 58,00 | 61,79 | 55,88 | 61,79 | 6,61% | 1,00 |
| 10.07.2026 | 58,20 | 58,97 | 55,51 | 57,96 | 2,93% | - |
| 09.07.2026 | 57,34 | 57,72 | 55,92 | 56,31 | 0,34% | 1,00 |
| 08.07.2026 | 58,84 | 59,37 | 55,64 | 56,12 | -6,12% | - |
| 07.07.2026 | 54,53 | 60,18 | 53,44 | 59,78 | 9,13% | - |
| 06.07.2026 | 55,51 | 56,96 | 54,54 | 54,78 | -1,21% | - |
| 03.07.2026 | 55,52 | 55,54 | 55,26 | 55,45 | -0,73% | - |
| 02.07.2026 | 57,47 | 58,61 | 55,12 | 55,86 | -5,53% | 60,00 |
| 01.07.2026 | 59,01 | 59,80 | 58,62 | 59,13 | 0,15% | 1,00 |
| 30.06.2026 | 57,98 | 60,68 | 57,55 | 59,04 | 5,05% | 180,00 |
| 29.06.2026 | 55,70 | 56,84 | 54,69 | 56,20 | 4,34% | 102,00 |
| 26.06.2026 | 52,33 | 54,17 | 51,75 | 53,86 | 2,38% | - |
| 25.06.2026 | 51,43 | 54,14 | 51,42 | 52,61 | 2,29% | - |
| 24.06.2026 | 52,24 | 53,09 | 51,30 | 51,43 | -1,27% | 1,00 |
| 23.06.2026 | 53,00 | 54,64 | 51,67 | 52,09 | -0,69% | 2,00 |
| 22.06.2026 | 50,11 | 52,45 | 49,50 | 52,45 | 4,69% | 165,00 |
| 19.06.2026 | 50,17 | 50,22 | 49,99 | 50,10 | -0,01% | - |
| 18.06.2026 | 49,51 | 50,93 | 48,05 | 50,11 | 1,11% | - |
| 17.06.2026 | 49,59 | 51,66 | 49,28 | 49,56 | -1,58% | - |
| 16.06.2026 | 51,41 | 51,98 | 50,29 | 50,35 | -1,41% | 100,00 |
| 15.06.2026 | 48,33 | 51,07 | 47,94 | 51,07 | 8,22% | 290,00 |
| 12.06.2026 | 46,94 | 47,25 | 46,86 | 47,19 | 0,28% | - |
| 11.06.2026 | 45,27 | 47,69 | 45,18 | 47,06 | 4,80% | 121,00 |
| 10.06.2026 | 44,66 | 46,51 | 44,14 | 44,91 | 1,37% | - |
| 09.06.2026 | 44,54 | 45,84 | 44,19 | 44,30 | -0,51% | - |
| 08.06.2026 | 43,52 | 45,29 | 42,99 | 44,53 | -0,37% | 22,00 |
| 05.06.2026 | 44,47 | 44,98 | 44,11 | 44,69 | 0,17% | - |
| 04.06.2026 | 44,14 | 45,09 | 43,84 | 44,62 | 2,55% | 151,00 |
| 03.06.2026 | 44,05 | 45,05 | 43,08 | 43,51 | -1,99% | 100,00 |
| 02.06.2026 | 45,50 | 45,79 | 43,43 | 44,39 | -2,22% | - |
| 01.06.2026 | 47,82 | 48,12 | 44,80 | 45,40 | -3,87% | - |
| 29.05.2026 | 49,02 | 49,35 | 47,20 | 47,23 | -5,58% | - |
| 28.05.2026 | 49,74 | 50,44 | 49,16 | 50,02 | 0,75% | - |
| 27.05.2026 | 49,71 | 50,97 | 49,12 | 49,65 | -0,08% | 1,00 |
| 26.05.2026 | 51,65 | 52,39 | 49,23 | 49,69 | -3,98% | 3,00 |
| 25.05.2026 | 51,08 | 52,34 | 51,08 | 51,75 | 0,27% | 2,00 |
| 22.05.2026 | 52,12 | 52,82 | 50,90 | 51,61 | 0,43% | - |
| 21.05.2026 | 51,63 | 52,68 | 51,00 | 51,39 | -1,32% | 25,00 |
| 20.05.2026 | 51,51 | 53,15 | 51,41 | 52,08 | 1,40% | - |
| 19.05.2026 | 50,36 | 52,33 | 49,68 | 51,36 | 2,09% | - |
| 18.05.2026 | 53,91 | 55,25 | 49,97 | 50,31 | -7,86% | 204,00 |
| 15.05.2026 | 53,27 | 55,32 | 52,47 | 54,60 | 2,23% | 9,00 |
| 14.05.2026 | 52,28 | 54,31 | 51,33 | 53,41 | -1,37% | 152,00 |
| 13.05.2026 | 55,83 | 55,99 | 49,67 | 54,15 | -1,92% | - |
| 12.05.2026 | 57,70 | 58,32 | 53,53 | 55,21 | -3,73% | 2,00 |
| 11.05.2026 | 58,12 | 60,52 | 56,80 | 57,35 | -1,80% | 85,00 |
| 08.05.2026 | 57,19 | 59,02 | 56,31 | 58,40 | 10,31% | 10,00 |
| 07.05.2026 | 56,64 | 58,12 | 52,94 | 52,94 | -9,32% | 2,00 |
| 06.05.2026 | 59,18 | 62,10 | 57,67 | 58,38 | -2,26% | 168,00 |
| 05.05.2026 | 59,85 | 61,16 | 59,12 | 59,73 | 0,03% | - |
| 04.05.2026 | 56,97 | 59,86 | 56,14 | 59,71 | 6,17% | 315,00 |
| 30.04.2026 | 53,10 | 56,24 | 52,84 | 56,24 | 5,16% | - |
| 29.04.2026 | 56,59 | 57,42 | 52,13 | 53,48 | -5,40% | 6,00 |
| 28.04.2026 | 56,90 | 61,04 | 55,58 | 56,53 | -0,62% | 16,00 |
| 27.04.2026 | 50,14 | 59,81 | 49,54 | 56,88 | 13,50% | 248,00 |
| 24.04.2026 | 43,86 | 51,17 | 42,88 | 50,12 | 13,70% | 31,00 |
| 23.04.2026 | 45,49 | 46,45 | 43,77 | 44,08 | -3,50% | 156,00 |
| 22.04.2026 | 44,31 | 46,86 | 43,30 | 45,68 | 1,49% | 705,00 |