3,700$
-2,79%
Echtzeit-Aktienkurs Anteris Technologies Global Corp
Bid:
Ask:
Aktienkurse zur Anteris Technologies Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,76 | 3,90 | 3,61 | 3,72 | -1,85% | 193.291,00 |
| 30.06.2025 | 4,10 | 4,30 | 3,77 | 3,79 | -6,65% | 242.009,00 |
| 27.06.2025 | 4,00 | 4,20 | 3,92 | 4,06 | 1,50% | 1.455.331,00 |
| 26.06.2025 | 3,96 | 4,15 | 3,90 | 4,00 | 1,01% | 163.083,00 |
| 25.06.2025 | 4,02 | 4,09 | 3,90 | 3,96 | -1,61% | 120.359,00 |
| 24.06.2025 | 4,00 | 4,21 | 3,90 | 4,03 | 5,92% | 260.539,00 |
| 23.06.2025 | 4,03 | 4,18 | 3,75 | 3,80 | -6,63% | 194.107,00 |
| 20.06.2025 | 4,07 | 4,33 | 4,04 | 4,07 | 0,25% | 890.531,00 |
| 18.06.2025 | 3,80 | 4,30 | 3,73 | 4,06 | 8,27% | 197.322,00 |
| 17.06.2025 | 3,97 | 4,02 | 3,61 | 3,75 | -6,48% | 205.942,00 |
| 16.06.2025 | 4,40 | 4,72 | 3,98 | 4,01 | -8,45% | 254.005,00 |
| 13.06.2025 | 4,74 | 5,08 | 4,36 | 4,38 | -10,06% | 279.964,00 |
| 12.06.2025 | 5,18 | 5,18 | 4,79 | 4,87 | -4,88% | 210.431,00 |
| 11.06.2025 | 5,33 | 5,74 | 5,05 | 5,12 | -4,30% | 274.967,00 |
| 10.06.2025 | 5,37 | 5,50 | 5,19 | 5,35 | -0,37% | 336.174,00 |
| 09.06.2025 | 4,94 | 5,56 | 4,69 | 5,37 | 13,29% | 203.051,00 |
| 06.06.2025 | 4,96 | 5,25 | 4,70 | 4,74 | -4,44% | 119.754,00 |
| 05.06.2025 | 4,73 | 5,13 | 4,48 | 4,96 | 4,64% | 193.234,00 |
| 04.06.2025 | 4,40 | 4,78 | 4,33 | 4,74 | 6,04% | 66.761,00 |
| 03.06.2025 | 4,60 | 4,60 | 4,21 | 4,47 | -3,46% | 97.766,00 |
| 02.06.2025 | 4,22 | 4,68 | 4,05 | 4,63 | 9,20% | 120.263,00 |
| 30.05.2025 | 4,44 | 4,50 | 4,09 | 4,24 | -5,99% | 156.673,00 |
| 29.05.2025 | 4,80 | 4,93 | 4,36 | 4,51 | -4,85% | 105.572,00 |
| 28.05.2025 | 4,80 | 5,18 | 4,30 | 4,74 | -1,25% | 310.154,00 |
| 27.05.2025 | 3,72 | 4,89 | 3,72 | 4,80 | 31,87% | 368.227,00 |
| 23.05.2025 | 3,18 | 3,66 | 3,11 | 3,64 | 12,69% | 191.822,00 |
| 22.05.2025 | 3,52 | 3,58 | 3,22 | 3,23 | -9,27% | 122.561,00 |
| 21.05.2025 | 3,79 | 3,87 | 3,53 | 3,56 | -6,81% | 166.419,00 |
| 20.05.2025 | 4,00 | 4,14 | 3,81 | 3,82 | -4,26% | 112.648,00 |
| 19.05.2025 | 4,05 | 4,14 | 3,72 | 3,99 | -3,86% | 254.379,00 |
| 16.05.2025 | 3,99 | 4,20 | 3,99 | 4,15 | 4,53% | 95.233,00 |
| 15.05.2025 | 4,04 | 4,11 | 3,60 | 3,97 | -3,17% | 102.091,00 |
| 14.05.2025 | 4,53 | 4,58 | 4,07 | 4,10 | -9,89% | 104.975,00 |
| 13.05.2025 | 4,55 | 4,75 | 4,46 | 4,55 | 0,66% | 81.538,00 |
| 12.05.2025 | 4,41 | 4,62 | 4,30 | 4,52 | 7,36% | 95.461,00 |
| 09.05.2025 | 4,41 | 4,60 | 4,21 | 4,21 | -3,88% | 79.739,00 |
| 08.05.2025 | 3,92 | 4,59 | 3,92 | 4,38 | 8,68% | 113.874,00 |
| 07.05.2025 | 4,02 | 4,26 | 3,98 | 4,03 | -0,25% | 111.574,00 |
| 06.05.2025 | 4,03 | 4,18 | 3,85 | 4,04 | -0,98% | 110.065,00 |
| 05.05.2025 | 4,40 | 4,51 | 3,97 | 4,08 | -7,90% | 187.307,00 |
| 02.05.2025 | 4,73 | 4,77 | 4,36 | 4,43 | -6,34% | 98.375,00 |
| 01.05.2025 | 5,02 | 5,15 | 4,40 | 4,73 | -4,44% | 188.653,00 |
| 30.04.2025 | 5,44 | 5,44 | 4,95 | 4,95 | -10,16% | 130.798,00 |
| 29.04.2025 | 5,39 | 5,80 | 5,06 | 5,51 | 2,23% | 260.371,00 |
| 28.04.2025 | 5,05 | 5,43 | 4,83 | 5,39 | 8,23% | 446.258,00 |
| 25.04.2025 | 5,12 | 5,12 | 4,80 | 4,98 | -3,11% | 219.359,00 |
| 24.04.2025 | 4,50 | 5,15 | 4,50 | 5,14 | 14,73% | 349.521,00 |
| 23.04.2025 | 3,63 | 4,58 | 3,63 | 4,48 | 27,64% | 498.588,00 |
| 22.04.2025 | 3,19 | 3,65 | 3,10 | 3,51 | 11,78% | 286.309,00 |
| 21.04.2025 | 2,88 | 3,25 | 2,85 | 3,14 | 9,22% | 324.515,00 |
| 17.04.2025 | 2,85 | 2,91 | 2,64 | 2,88 | 0,88% | 269.456,00 |
| 16.04.2025 | 3,01 | 3,23 | 2,74 | 2,85 | -7,17% | 249.771,00 |
| 15.04.2025 | 2,60 | 3,08 | 2,60 | 3,07 | 18,99% | 475.147,00 |
| 14.04.2025 | 2,56 | 2,70 | 2,34 | 2,58 | 4,45% | 501.701,00 |
| 11.04.2025 | 3,01 | 3,11 | 2,43 | 2,47 | -16,13% | 214.924,00 |
| 10.04.2025 | 3,20 | 3,20 | 2,85 | 2,95 | -7,97% | 145.130,00 |
| 09.04.2025 | 2,63 | 3,26 | 2,59 | 3,20 | 19,40% | 437.058,00 |
| 08.04.2025 | 3,00 | 3,07 | 2,61 | 2,68 | -6,62% | 301.248,00 |
| 07.04.2025 | 3,18 | 3,19 | 2,80 | 2,87 | -10,87% | 292.603,00 |
| 04.04.2025 | 3,14 | 3,58 | 2,94 | 3,22 | -2,28% | 392.946,00 |
| 03.04.2025 | 3,51 | 3,60 | 3,30 | 3,30 | -9,73% | 229.409,00 |
| 02.04.2025 | 3,36 | 3,78 | 3,05 | 3,65 | 7,35% | 448.587,00 |
| 01.04.2025 | 3,65 | 3,81 | 3,27 | 3,40 | -6,59% | 269.010,00 |
| 31.03.2025 | 3,70 | 3,80 | 3,50 | 3,64 | -4,21% | 326.464,00 |
| 28.03.2025 | 4,20 | 4,28 | 3,71 | 3,80 | -9,63% | 309.780,00 |
| 27.03.2025 | 4,67 | 4,76 | 4,17 | 4,21 | -9,76% | 200.728,00 |
| 26.03.2025 | 5,04 | 5,04 | 4,50 | 4,66 | -5,28% | 194.331,00 |
| 25.03.2025 | 5,05 | 5,06 | 4,55 | 4,92 | -3,91% | 319.890,00 |
| 24.03.2025 | 5,27 | 5,29 | 4,84 | 5,12 | -1,06% | 561.317,00 |
| 21.03.2025 | 5,86 | 6,20 | 5,07 | 5,18 | -10,16% | 2.037.482,00 |
| 20.03.2025 | 6,14 | 6,68 | 5,74 | 5,76 | -7,25% | 180.845,00 |
| 19.03.2025 | 6,30 | 6,57 | 6,01 | 6,21 | -1,74% | 191.002,00 |
| 18.03.2025 | 6,71 | 6,99 | 6,20 | 6,32 | -5,95% | 132.401,00 |
| 17.03.2025 | 6,86 | 7,09 | 6,60 | 6,72 | -2,04% | 128.476,00 |
| 14.03.2025 | 6,78 | 6,97 | 6,77 | 6,86 | 0,44% | 197.123,00 |
| 13.03.2025 | 7,04 | 7,41 | 6,50 | 6,83 | -6,18% | 64.218,00 |
| 12.03.2025 | 7,51 | 7,90 | 7,10 | 7,28 | -1,22% | 206.206,00 |
| 11.03.2025 | 7,03 | 7,42 | 6,77 | 7,37 | 4,84% | 80.911,00 |
| 10.03.2025 | 7,48 | 7,48 | 6,90 | 7,03 | -7,01% | 144.319,00 |
| 07.03.2025 | 7,91 | 8,08 | 7,20 | 7,56 | -4,18% | 99.075,00 |
| 06.03.2025 | 7,90 | 8,36 | 7,85 | 7,89 | -1,13% | 188.185,00 |
| 05.03.2025 | 7,43 | 8,31 | 7,43 | 7,98 | 5,84% | 111.603,00 |
| 04.03.2025 | 7,15 | 7,58 | 7,07 | 7,54 | 5,16% | 56.717,00 |
| 03.03.2025 | 7,07 | 7,64 | 6,88 | 7,17 | 2,43% | 62.674,00 |
| 28.02.2025 | 7,05 | 7,38 | 6,80 | 7,00 | -0,71% | 100.144,00 |
| 27.02.2025 | 7,61 | 7,94 | 7,05 | 7,05 | -7,36% | 91.884,00 |
| 26.02.2025 | 7,03 | 8,00 | 7,00 | 7,61 | 8,40% | 112.698,00 |
| 25.02.2025 | 7,19 | 7,92 | 7,02 | 7,02 | -4,10% | 124.065,00 |
| 24.02.2025 | 8,25 | 8,27 | 7,02 | 7,32 | -11,27% | 146.590,00 |
| 21.02.2025 | 8,35 | 8,72 | 8,18 | 8,25 | -0,24% | 127.105,00 |
| 20.02.2025 | 8,18 | 8,71 | 7,93 | 8,27 | 1,10% | 153.373,00 |
| 19.02.2025 | 8,55 | 8,55 | 8,13 | 8,18 | -5,49% | 72.032,00 |
| 18.02.2025 | 8,25 | 8,79 | 8,25 | 8,66 | 8,32% | 173.035,00 |
| 14.02.2025 | 7,66 | 8,01 | 7,44 | 7,99 | 1,91% | 99.914,00 |
| 13.02.2025 | 8,18 | 8,32 | 7,79 | 7,84 | -4,04% | 101.020,00 |
| 12.02.2025 | 7,67 | 8,51 | 7,50 | 8,17 | 6,80% | 192.259,00 |
| 11.02.2025 | 6,84 | 7,90 | 6,69 | 7,65 | 15,91% | 210.460,00 |
| 10.02.2025 | 6,20 | 6,77 | 6,05 | 6,60 | 6,45% | 152.296,00 |
| 07.02.2025 | 6,15 | 6,20 | 6,07 | 6,20 | 0,16% | 54.937,00 |
| 06.02.2025 | 6,21 | 6,21 | 6,10 | 6,19 | -0,16% | 70.834,00 |