5,730$
0,70%
Echtzeit-Aktienkurs Anteris Technologies Global Corp
Bid:
Ask:
Aktienkurse zur Anteris Technologies Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,68 | 5,83 | 5,43 | 5,71 | 0,53% | 995.651,00 |
| 12.02.2026 | 5,80 | 5,80 | 5,41 | 5,68 | -0,70% | 677.537,00 |
| 11.02.2026 | 5,83 | 5,83 | 5,49 | 5,72 | -1,21% | 605.276,00 |
| 10.02.2026 | 5,74 | 5,89 | 5,51 | 5,79 | 3,21% | 734.854,00 |
| 09.02.2026 | 5,49 | 5,66 | 5,30 | 5,61 | 2,19% | 692.622,00 |
| 06.02.2026 | 5,26 | 5,51 | 5,11 | 5,49 | 5,17% | 997.192,00 |
| 05.02.2026 | 5,50 | 5,57 | 5,15 | 5,22 | -6,28% | 1.261.230,00 |
| 04.02.2026 | 6,10 | 6,10 | 5,51 | 5,57 | -5,91% | 1.466.114,00 |
| 03.02.2026 | 6,15 | 6,15 | 5,75 | 5,92 | -3,74% | 921.401,00 |
| 02.02.2026 | 5,96 | 6,24 | 5,90 | 6,15 | 3,02% | 1.458.170,00 |
| 30.01.2026 | 6,24 | 6,25 | 5,82 | 5,97 | -4,48% | 1.259.625,00 |
| 29.01.2026 | 6,34 | 6,40 | 5,95 | 6,25 | -1,57% | 1.019.705,00 |
| 28.01.2026 | 6,35 | 6,49 | 6,26 | 6,35 | 0,63% | 715.445,00 |
| 27.01.2026 | 6,25 | 6,50 | 6,12 | 6,31 | 0,32% | 726.751,00 |
| 26.01.2026 | 6,46 | 6,62 | 6,20 | 6,29 | -2,63% | 933.642,00 |
| 23.01.2026 | 6,57 | 6,58 | 6,20 | 6,46 | -1,67% | 1.516.496,00 |
| 22.01.2026 | 6,06 | 6,75 | 6,01 | 6,57 | 8,42% | 5.957.483,00 |
| 21.01.2026 | 6,18 | 6,40 | 5,94 | 6,06 | 5,39% | 17.469.892,00 |
| 20.01.2026 | 4,99 | 6,62 | 4,88 | 5,75 | 12,52% | 5.800.260,00 |
| 16.01.2026 | 4,65 | 5,16 | 4,54 | 5,11 | 9,42% | 525.171,00 |
| 15.01.2026 | 4,51 | 4,75 | 4,40 | 4,67 | 3,55% | 184.550,00 |
| 14.01.2026 | 4,48 | 4,75 | 4,43 | 4,51 | 0,45% | 129.907,00 |
| 13.01.2026 | 4,56 | 4,74 | 4,35 | 4,49 | -1,32% | 118.697,00 |
| 12.01.2026 | 4,70 | 4,82 | 4,38 | 4,55 | 0,00% | 198.121,00 |
| 09.01.2026 | 4,75 | 4,93 | 4,54 | 4,55 | -5,99% | 219.306,00 |
| 08.01.2026 | 4,95 | 4,96 | 4,78 | 4,84 | -2,22% | 132.254,00 |
| 07.01.2026 | 5,06 | 5,10 | 4,81 | 4,95 | -0,20% | 211.663,00 |
| 06.01.2026 | 4,87 | 5,07 | 4,70 | 4,96 | 3,77% | 145.930,00 |
| 05.01.2026 | 4,97 | 5,15 | 4,76 | 4,78 | -2,85% | 214.603,00 |
| 02.01.2026 | 5,12 | 5,28 | 4,66 | 4,92 | -1,40% | 137.319,00 |
| 31.12.2025 | 5,09 | 5,34 | 4,94 | 4,99 | -1,77% | 185.280,00 |
| 30.12.2025 | 5,28 | 5,43 | 5,04 | 5,08 | -3,24% | 119.840,00 |
| 29.12.2025 | 5,61 | 5,74 | 5,18 | 5,25 | -6,08% | 220.465,00 |
| 26.12.2025 | 5,45 | 5,90 | 5,43 | 5,59 | 3,33% | 191.898,00 |
| 24.12.2025 | 5,32 | 5,48 | 5,14 | 5,41 | 2,27% | 86.360,00 |
| 23.12.2025 | 5,36 | 5,45 | 5,05 | 5,29 | -0,56% | 177.868,00 |
| 22.12.2025 | 5,05 | 5,33 | 4,91 | 5,32 | 7,69% | 176.982,00 |
| 19.12.2025 | 5,50 | 5,50 | 4,90 | 4,94 | -9,69% | 611.126,00 |
| 18.12.2025 | 5,08 | 5,83 | 5,01 | 5,47 | 15,40% | 541.397,00 |
| 17.12.2025 | 4,97 | 5,11 | 4,70 | 4,74 | -4,24% | 104.079,00 |
| 16.12.2025 | 4,70 | 5,11 | 4,69 | 4,95 | 4,65% | 360.284,00 |
| 15.12.2025 | 4,99 | 5,07 | 4,53 | 4,73 | -5,02% | 114.049,00 |
| 12.12.2025 | 5,25 | 5,29 | 4,90 | 4,98 | -5,14% | 169.197,00 |
| 11.12.2025 | 5,36 | 5,50 | 5,22 | 5,25 | -1,50% | 208.194,00 |
| 10.12.2025 | 4,73 | 5,38 | 4,73 | 5,33 | 12,68% | 230.956,00 |
| 09.12.2025 | 4,80 | 4,93 | 4,54 | 4,73 | -0,84% | 145.529,00 |
| 08.12.2025 | 4,73 | 5,04 | 4,63 | 4,77 | 2,14% | 201.844,00 |
| 05.12.2025 | 4,54 | 4,78 | 4,54 | 4,67 | 2,86% | 81.051,00 |
| 04.12.2025 | 4,41 | 4,63 | 4,41 | 4,54 | 1,79% | 53.535,00 |
| 03.12.2025 | 4,20 | 4,48 | 4,06 | 4,46 | 6,70% | 104.637,00 |
| 02.12.2025 | 4,06 | 4,23 | 4,00 | 4,18 | 3,47% | 81.501,00 |
| 01.12.2025 | 4,01 | 4,17 | 3,81 | 4,04 | -1,46% | 98.986,00 |
| 28.11.2025 | 4,16 | 4,30 | 4,04 | 4,10 | -1,68% | 112.467,00 |
| 26.11.2025 | 3,86 | 4,20 | 3,86 | 4,17 | 8,31% | 157.402,00 |
| 25.11.2025 | 3,80 | 3,89 | 3,66 | 3,85 | 3,22% | 105.467,00 |
| 24.11.2025 | 3,53 | 4,09 | 3,53 | 3,73 | 5,97% | 172.435,00 |
| 21.11.2025 | 3,37 | 3,56 | 3,30 | 3,52 | 4,14% | 113.961,00 |
| 20.11.2025 | 3,49 | 3,59 | 3,36 | 3,38 | -0,59% | 59.174,00 |
| 19.11.2025 | 3,51 | 3,69 | 3,34 | 3,40 | -3,13% | 105.010,00 |
| 18.11.2025 | 3,56 | 3,64 | 3,43 | 3,51 | -1,68% | 117.951,00 |
| 17.11.2025 | 3,71 | 3,74 | 3,40 | 3,57 | -3,25% | 185.537,00 |
| 14.11.2025 | 3,71 | 3,88 | 3,68 | 3,69 | -2,64% | 215.268,00 |
| 13.11.2025 | 3,80 | 3,92 | 3,62 | 3,79 | -2,57% | 191.766,00 |
| 12.11.2025 | 3,77 | 4,03 | 3,76 | 3,89 | 2,91% | 126.782,00 |
| 11.11.2025 | 3,94 | 4,11 | 3,75 | 3,78 | -4,42% | 120.333,00 |
| 10.11.2025 | 4,10 | 4,15 | 3,91 | 3,96 | -0,63% | 99.826,00 |
| 07.11.2025 | 3,99 | 4,01 | 3,74 | 3,98 | -1,24% | 163.261,00 |
| 06.11.2025 | 4,21 | 4,21 | 4,01 | 4,03 | -4,28% | 131.653,00 |
| 05.11.2025 | 4,28 | 4,31 | 4,15 | 4,21 | -1,41% | 105.779,00 |
| 04.11.2025 | 4,30 | 4,49 | 4,21 | 4,27 | -1,84% | 122.718,00 |
| 03.11.2025 | 4,72 | 4,72 | 4,17 | 4,35 | -3,12% | 205.303,00 |
| 31.10.2025 | 4,39 | 4,75 | 4,30 | 4,49 | 4,18% | 138.035,00 |
| 30.10.2025 | 4,36 | 4,50 | 4,25 | 4,31 | -2,05% | 235.768,00 |
| 29.10.2025 | 4,61 | 5,15 | 4,36 | 4,40 | -8,71% | 460.341,00 |
| 28.10.2025 | 4,81 | 4,98 | 4,21 | 4,82 | -7,84% | 1.040.778,00 |
| 27.10.2025 | 5,03 | 5,36 | 5,02 | 5,23 | 4,60% | 3.396.490,00 |
| 24.10.2025 | 5,58 | 5,58 | 4,92 | 5,00 | -10,55% | 198.051,00 |
| 23.10.2025 | 5,90 | 5,91 | 5,44 | 5,59 | -4,93% | 249.995,00 |
| 22.10.2025 | 6,38 | 6,41 | 5,72 | 5,88 | -7,40% | 216.109,00 |
| 21.10.2025 | 5,94 | 6,45 | 5,57 | 6,35 | 7,08% | 176.896,00 |
| 20.10.2025 | 4,95 | 6,02 | 4,75 | 5,93 | 21,77% | 140.941,00 |
| 17.10.2025 | 4,87 | 5,00 | 4,68 | 4,87 | -1,81% | 55.098,00 |
| 16.10.2025 | 4,77 | 5,34 | 4,77 | 4,96 | 4,64% | 115.005,00 |
| 15.10.2025 | 4,68 | 4,81 | 4,57 | 4,74 | 3,72% | 108.039,00 |
| 14.10.2025 | 4,33 | 4,62 | 4,14 | 4,57 | 2,70% | 77.184,00 |
| 13.10.2025 | 4,77 | 5,13 | 4,38 | 4,45 | -3,47% | 144.573,00 |
| 10.10.2025 | 4,91 | 4,95 | 4,60 | 4,61 | -5,73% | 140.188,00 |
| 09.10.2025 | 4,80 | 5,07 | 4,79 | 4,89 | 2,30% | 87.316,00 |
| 08.10.2025 | 4,39 | 4,89 | 4,33 | 4,78 | 9,38% | 111.628,00 |
| 07.10.2025 | 4,45 | 4,45 | 4,28 | 4,37 | -0,68% | 51.288,00 |
| 06.10.2025 | 4,36 | 4,55 | 4,36 | 4,40 | 1,62% | 59.755,00 |
| 03.10.2025 | 4,24 | 4,59 | 4,24 | 4,33 | -1,59% | 10.000,00 |
| 02.10.2025 | 4,21 | 4,43 | 4,08 | 4,40 | 3,53% | 73.906,00 |
| 01.10.2025 | 4,40 | 4,52 | 4,19 | 4,25 | -5,97% | 128.225,00 |
| 30.09.2025 | 4,34 | 4,80 | 4,30 | 4,52 | 3,67% | 147.759,00 |
| 29.09.2025 | 4,38 | 4,58 | 4,33 | 4,36 | 1,63% | 62.543,00 |
| 26.09.2025 | 4,26 | 4,35 | 4,08 | 4,29 | 0,94% | 80.370,00 |
| 25.09.2025 | 4,39 | 4,61 | 4,20 | 4,25 | -4,06% | 75.751,00 |
| 24.09.2025 | 4,77 | 4,86 | 4,34 | 4,43 | -7,52% | 83.782,00 |
| 23.09.2025 | 4,85 | 5,14 | 4,55 | 4,79 | -2,24% | 182.246,00 |