5,920$
-4,67%
Echtzeit-Aktienkurs Anteris Technologies Global Corp
Bid:
Ask:
Aktienkurse zur Anteris Technologies Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,05 | 6,19 | 5,81 | 5,92 | -4,67% | 418.750,00 |
| 06.03.2026 | 6,19 | 6,30 | 5,99 | 6,21 | -1,97% | 182.433,00 |
| 05.03.2026 | 6,36 | 6,55 | 6,27 | 6,34 | -0,24% | 108.105,00 |
| 04.03.2026 | 6,44 | 6,85 | 6,32 | 6,35 | -1,40% | 901.198,00 |
| 03.03.2026 | 6,33 | 6,73 | 6,16 | 6,44 | -2,72% | 1.114.277,00 |
| 02.03.2026 | 6,23 | 6,95 | 6,20 | 6,62 | 1,69% | 998.386,00 |
| 27.02.2026 | 6,20 | 6,84 | 6,20 | 6,51 | 2,68% | 1.041.136,00 |
| 26.02.2026 | 6,27 | 6,44 | 6,18 | 6,34 | 1,12% | 649.508,00 |
| 25.02.2026 | 6,26 | 6,46 | 6,20 | 6,27 | 1,13% | 757.728,00 |
| 24.02.2026 | 6,14 | 6,41 | 6,14 | 6,20 | 0,65% | 616.048,00 |
| 23.02.2026 | 5,74 | 6,19 | 5,74 | 6,16 | 8,45% | 1.152.715,00 |
| 20.02.2026 | 5,71 | 5,87 | 5,65 | 5,68 | -1,39% | 346.091,00 |
| 19.02.2026 | 5,66 | 5,82 | 5,59 | 5,76 | 0,70% | 237.558,00 |
| 18.02.2026 | 5,57 | 5,84 | 5,55 | 5,72 | 1,60% | 502.497,00 |
| 17.02.2026 | 5,65 | 5,80 | 5,56 | 5,63 | -1,40% | 526.580,00 |
| 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 |