4,660$
2,19%
Echtzeit-Aktienkurs Anteris Technologies Global Corp
Bid:
Ask:
Aktienkurse zur Anteris Technologies Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,07 | 5,07 | 4,59 | 4,66 | 1,97% | 17.957,00 |
| 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 |
| 22.09.2025 | 5,14 | 5,15 | 4,46 | 4,90 | -6,49% | 265.560,00 |
| 19.09.2025 | 5,35 | 5,41 | 5,12 | 5,24 | -2,96% | 2.494.407,00 |
| 18.09.2025 | 5,61 | 5,78 | 5,28 | 5,40 | -3,74% | 173.504,00 |
| 17.09.2025 | 5,76 | 5,93 | 5,55 | 5,61 | -1,75% | 202.170,00 |
| 16.09.2025 | 5,78 | 6,43 | 5,59 | 5,71 | -1,89% | 262.918,00 |
| 15.09.2025 | 5,60 | 5,93 | 5,38 | 5,82 | 4,49% | 288.065,00 |
| 12.09.2025 | 5,04 | 5,63 | 4,88 | 5,57 | 11,40% | 215.675,00 |
| 11.09.2025 | 4,81 | 5,07 | 4,77 | 5,00 | 3,73% | 157.670,00 |
| 10.09.2025 | 4,59 | 4,86 | 4,23 | 4,82 | 3,88% | 122.456,00 |
| 09.09.2025 | 4,68 | 4,75 | 4,34 | 4,64 | 0,00% | 146.262,00 |
| 08.09.2025 | 4,19 | 4,90 | 4,14 | 4,64 | 11,54% | 253.230,00 |
| 05.09.2025 | 4,00 | 4,18 | 3,98 | 4,16 | 4,26% | 80.321,00 |
| 04.09.2025 | 4,11 | 4,14 | 3,87 | 3,99 | -2,68% | 88.496,00 |
| 03.09.2025 | 4,02 | 4,20 | 3,88 | 4,10 | -0,24% | 127.285,00 |
| 02.09.2025 | 3,85 | 4,20 | 3,85 | 4,11 | 2,24% | 132.590,00 |
| 29.08.2025 | 3,66 | 4,09 | 3,66 | 4,02 | 11,67% | 178.936,00 |
| 28.08.2025 | 3,69 | 3,69 | 3,53 | 3,60 | -1,64% | 67.303,00 |
| 27.08.2025 | 3,78 | 3,99 | 3,66 | 3,66 | -3,17% | 64.006,00 |
| 26.08.2025 | 3,77 | 3,88 | 3,73 | 3,78 | 2,16% | 55.989,00 |
| 25.08.2025 | 4,10 | 4,20 | 3,70 | 3,70 | -10,84% | 58.398,00 |
| 22.08.2025 | 3,82 | 4,30 | 3,73 | 4,15 | 8,64% | 154.995,00 |
| 21.08.2025 | 3,49 | 3,88 | 3,49 | 3,82 | 7,30% | 44.304,00 |
| 20.08.2025 | 3,65 | 3,76 | 3,52 | 3,56 | -2,73% | 66.263,00 |
| 19.08.2025 | 3,81 | 3,89 | 3,44 | 3,66 | -3,68% | 118.917,00 |
| 18.08.2025 | 4,10 | 4,23 | 3,77 | 3,80 | -5,94% | 106.154,00 |
| 15.08.2025 | 3,97 | 4,08 | 3,90 | 4,04 | 3,06% | 117.310,00 |
| 14.08.2025 | 4,06 | 4,06 | 3,82 | 3,92 | -3,45% | 71.428,00 |
| 13.08.2025 | 3,76 | 4,10 | 3,51 | 4,06 | 9,43% | 103.983,00 |
| 12.08.2025 | 3,79 | 3,79 | 3,18 | 3,71 | 6,00% | 97.651,00 |
| 11.08.2025 | 3,64 | 3,64 | 3,40 | 3,50 | -3,31% | 75.834,00 |
| 08.08.2025 | 3,60 | 3,79 | 3,42 | 3,62 | 0,28% | 46.733,00 |
| 07.08.2025 | 3,69 | 3,75 | 3,35 | 3,61 | -5,00% | 90.445,00 |
| 06.08.2025 | 3,82 | 3,90 | 3,65 | 3,80 | 0,00% | 110.756,00 |
| 05.08.2025 | 3,45 | 3,88 | 3,32 | 3,80 | 10,79% | 142.499,00 |
| 04.08.2025 | 3,12 | 3,45 | 3,09 | 3,43 | 11,73% | 64.444,00 |
| 01.08.2025 | 3,15 | 3,29 | 2,99 | 3,07 | -4,36% | 86.096,00 |
| 31.07.2025 | 3,34 | 3,63 | 3,19 | 3,21 | -3,60% | 73.951,00 |
| 30.07.2025 | 3,25 | 3,55 | 3,25 | 3,33 | 4,06% | 660.287,00 |
| 29.07.2025 | 3,40 | 3,46 | 3,17 | 3,20 | -4,48% | 52.852,00 |
| 28.07.2025 | 3,31 | 3,43 | 3,23 | 3,35 | 3,08% | 110.736,00 |
| 25.07.2025 | 3,27 | 3,31 | 3,16 | 3,25 | -0,91% | 76.051,00 |
| 24.07.2025 | 3,31 | 3,36 | 3,19 | 3,28 | -0,61% | 52.466,00 |
| 23.07.2025 | 3,21 | 3,39 | 3,21 | 3,30 | 3,94% | 132.783,00 |
| 22.07.2025 | 2,98 | 3,22 | 2,98 | 3,18 | 5,66% | 110.058,00 |
| 21.07.2025 | 3,06 | 3,24 | 2,99 | 3,01 | -1,31% | 82.281,00 |
| 18.07.2025 | 3,18 | 3,24 | 3,04 | 3,05 | -2,40% | 103.348,00 |
| 17.07.2025 | 2,97 | 3,20 | 2,97 | 3,12 | 5,41% | 177.025,00 |
| 16.07.2025 | 2,95 | 3,00 | 2,85 | 2,96 | 2,07% | 233.735,00 |
| 15.07.2025 | 3,09 | 3,17 | 2,90 | 2,90 | -5,54% | 514.054,00 |
| 14.07.2025 | 3,17 | 3,34 | 3,01 | 3,07 | -3,46% | 183.420,00 |
| 11.07.2025 | 3,31 | 3,48 | 3,12 | 3,18 | -4,36% | 148.186,00 |
| 10.07.2025 | 3,35 | 3,50 | 3,31 | 3,33 | -0,75% | 194.496,00 |
| 09.07.2025 | 3,51 | 3,62 | 3,30 | 3,35 | -4,42% | 356.660,00 |
| 08.07.2025 | 3,56 | 3,61 | 3,45 | 3,51 | 0,72% | 310.871,00 |
| 07.07.2025 | 3,74 | 3,83 | 3,40 | 3,48 | -8,42% | 332.630,00 |
| 03.07.2025 | 3,82 | 3,94 | 3,66 | 3,80 | 2,43% | 209.036,00 |
| 02.07.2025 | 3,72 | 3,94 | 3,60 | 3,71 | -0,27% | 120.739,00 |
| 01.07.2025 | 3,76 | 3,90 | 3,61 | 3,72 | -1,85% | 251.839,00 |
| 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 |