51,450€
0,12%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 43,32 | 46,37 | 42,81 | 45,01 | 5,93% | 60,00 |
| 20.04.2026 | 38,19 | 43,97 | 37,42 | 42,49 | -26,14% | 136,00 |
| 17.04.2026 | 56,90 | 58,38 | 54,50 | 57,52 | 0,38% | 805,00 |
| 16.04.2026 | 57,56 | 58,05 | 56,35 | 57,30 | -2,12% | - |
| 15.04.2026 | 59,52 | 60,48 | 57,74 | 58,54 | -1,98% | 65,00 |
| 14.04.2026 | 57,66 | 60,23 | 56,23 | 59,72 | 0,52% | 2,00 |
| 13.04.2026 | 59,62 | 62,34 | 59,00 | 59,41 | 0,39% | 1.141,00 |
| 10.04.2026 | 58,56 | 59,42 | 56,91 | 59,18 | 0,94% | - |
| 09.04.2026 | 56,09 | 59,13 | 55,26 | 58,63 | 5,81% | - |
| 08.04.2026 | 54,43 | 55,90 | 53,90 | 55,41 | 3,24% | 6,00 |
| 07.04.2026 | 54,80 | 54,80 | 52,72 | 53,67 | 3,71% | 10,00 |
| 02.04.2026 | 48,70 | 52,00 | 48,10 | 51,75 | 6,26% | - |
| 01.04.2026 | 48,10 | 48,90 | 46,90 | 48,70 | 1,46% | 29,00 |
| 31.03.2026 | 48,70 | 52,00 | 47,90 | 48,00 | -1,03% | - |
| 30.03.2026 | 50,05 | 51,00 | 48,00 | 48,50 | -2,71% | 1.261,00 |
| 27.03.2026 | 55,75 | 57,25 | 49,30 | 49,85 | -10,98% | - |
| 26.03.2026 | 56,00 | 56,50 | 56,00 | 56,00 | -1,32% | - |
| 25.03.2026 | 54,50 | 57,00 | 54,50 | 56,75 | 4,13% | 11,00 |
| 24.03.2026 | 54,00 | 55,25 | 52,75 | 54,50 | -0,46% | - |
| 23.03.2026 | 53,25 | 56,50 | 53,25 | 54,75 | -1,79% | 1.138,00 |
| 20.03.2026 | 55,75 | 56,75 | 54,75 | 55,75 | -0,45% | - |
| 19.03.2026 | 56,25 | 57,25 | 54,75 | 56,00 | -0,88% | - |
| 18.03.2026 | 58,50 | 58,50 | 56,25 | 56,50 | -2,59% | 63,00 |
| 17.03.2026 | 56,00 | 59,25 | 55,00 | 58,00 | 2,65% | - |
| 16.03.2026 | 56,75 | 57,75 | 55,75 | 56,50 | -0,44% | 135,00 |
| 13.03.2026 | 55,75 | 57,50 | 55,25 | 56,75 | 2,71% | 36,00 |
| 12.03.2026 | 56,25 | 56,25 | 53,50 | 55,25 | -0,90% | - |
| 11.03.2026 | 52,75 | 57,50 | 52,75 | 55,75 | 6,70% | 7,00 |
| 10.03.2026 | 51,75 | 53,25 | 51,25 | 52,25 | 5,56% | - |
| 09.03.2026 | 46,60 | 50,05 | 46,60 | 49,50 | 0,41% | 1,00 |
| 06.03.2026 | 49,50 | 50,00 | 49,30 | 49,30 | 1,23% | 1,00 |
| 05.03.2026 | 52,50 | 54,25 | 47,90 | 48,70 | 5,64% | 40,00 |
| 04.03.2026 | 45,50 | 46,10 | 45,50 | 46,10 | 0,22% | - |
| 03.03.2026 | 46,60 | 47,00 | 45,70 | 46,00 | -2,13% | - |
| 02.03.2026 | 46,40 | 47,70 | 46,10 | 47,00 | 0,43% | 20,00 |
| 27.02.2026 | 47,80 | 48,00 | 45,90 | 46,80 | -1,06% | 1,00 |
| 26.02.2026 | 46,60 | 47,30 | 45,80 | 47,30 | 0,21% | - |
| 25.02.2026 | 47,00 | 48,20 | 46,80 | 47,20 | -0,63% | - |
| 24.02.2026 | 46,20 | 49,00 | 45,60 | 47,50 | 3,49% | 2,00 |
| 23.02.2026 | 45,60 | 47,60 | 45,60 | 45,90 | -1,50% | 1,00 |
| 20.02.2026 | 47,20 | 47,50 | 45,40 | 46,60 | -1,06% | - |
| 19.02.2026 | 46,40 | 47,20 | 46,30 | 47,10 | 0,00% | - |
| 18.02.2026 | 45,30 | 47,10 | 45,20 | 47,10 | 3,52% | - |
| 17.02.2026 | 44,90 | 45,80 | 44,50 | 45,50 | 1,56% | - |
| 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 | 9,95% | 50,00 |
| 10.02.2026 | 41,90 | 43,10 | 41,50 | 42,20 | 2,43% | - |
| 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 | -1,25% | - |
| 29.01.2026 | 39,60 | 40,50 | 39,20 | 40,10 | 1,01% | - |
| 28.01.2026 | 41,50 | 42,20 | 39,60 | 39,70 | -3,17% | 294,00 |
| 27.01.2026 | 39,80 | 41,40 | 39,20 | 41,00 | 2,50% | - |
| 26.01.2026 | 40,20 | 40,60 | 39,20 | 40,00 | -0,74% | - |
| 23.01.2026 | 40,30 | 40,90 | 39,70 | 40,30 | 0,75% | 1,00 |
| 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 | 2,42% | 120,00 |
| 13.01.2026 | 42,40 | 42,80 | 40,00 | 41,30 | 0,49% | 44,00 |
| 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 | -0,54% | - |
| 05.01.2026 | 38,60 | 38,60 | 36,70 | 36,80 | -7,07% | 914,00 |
| 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 |