8,540$
-1,04%
Echtzeit-Aktienkurs Anteris Technologies Global Corp
Bid:
Ask:
Aktienkurse zur Anteris Technologies Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,58 | 8,74 | 8,50 | 8,54 | -0,93% | 681.417,00 |
| 08.09.2026 | 8,98 | 9,04 | 8,61 | 8,62 | -4,65% | 490.550,00 |
| 04.09.2026 | 8,67 | 9,10 | 8,66 | 9,04 | 3,67% | 362.900,00 |
| 03.09.2026 | 8,73 | 8,76 | 8,46 | 8,72 | 1,51% | 534.387,00 |
| 02.09.2026 | 8,50 | 8,86 | 8,49 | 8,59 | 1,66% | 470.414,00 |
| 01.09.2026 | 8,48 | 8,63 | 8,41 | 8,45 | -1,86% | 568.651,00 |
| 31.08.2026 | 8,66 | 8,75 | 8,43 | 8,61 | -1,49% | 755.618,00 |
| 28.08.2026 | 9,05 | 9,07 | 8,69 | 8,74 | -2,56% | 533.758,00 |
| 27.08.2026 | 8,95 | 9,37 | 8,91 | 8,97 | 0,22% | 469.453,00 |
| 26.08.2026 | 8,86 | 9,05 | 8,75 | 8,95 | 0,67% | 558.859,00 |
| 25.08.2026 | 8,86 | 8,96 | 8,72 | 8,89 | 1,02% | 515.282,00 |
| 24.08.2026 | 8,89 | 8,96 | 8,61 | 8,80 | -2,00% | 802.510,00 |
| 21.08.2026 | 9,41 | 9,41 | 8,95 | 8,98 | -2,92% | 567.148,00 |
| 20.08.2026 | 9,68 | 9,89 | 9,09 | 9,25 | -5,90% | 1.171.489,00 |
| 19.08.2026 | 9,72 | 10,10 | 9,39 | 9,83 | 2,66% | 1.261.282,00 |
| 18.08.2026 | 9,36 | 9,70 | 9,35 | 9,58 | 1,65% | 720.873,00 |
| 17.08.2026 | 9,27 | 9,60 | 9,21 | 9,42 | 0,21% | 488.188,00 |
| 14.08.2026 | 8,84 | 9,42 | 8,73 | 9,40 | 5,26% | 683.463,00 |
| 13.08.2026 | 8,92 | 9,13 | 8,84 | 8,93 | 0,68% | 446.995,00 |
| 12.08.2026 | 9,03 | 9,09 | 8,59 | 8,87 | -3,27% | 832.924,00 |
| 11.08.2026 | 9,02 | 9,46 | 9,00 | 9,17 | 2,34% | 1.105.050,00 |
| 10.08.2026 | 8,80 | 9,24 | 8,79 | 8,96 | 0,56% | 1.069.693,00 |
| 07.08.2026 | 8,51 | 8,92 | 8,47 | 8,91 | 6,58% | 502.586,00 |
| 06.08.2026 | 7,96 | 8,56 | 7,95 | 8,36 | 3,85% | 987.066,00 |
| 05.08.2026 | 8,26 | 8,37 | 7,99 | 8,05 | -2,78% | 584.541,00 |
| 04.08.2026 | 8,33 | 8,43 | 8,17 | 8,28 | 0,00% | 1.272.667,00 |
| 03.08.2026 | 7,86 | 8,48 | 7,86 | 8,28 | 5,61% | 1.433.125,00 |
| 31.07.2026 | 8,27 | 8,39 | 7,73 | 7,84 | -4,85% | 1.034.878,00 |
| 30.07.2026 | 8,03 | 8,33 | 8,00 | 8,24 | 4,30% | 1.438.124,00 |
| 29.07.2026 | 7,95 | 8,22 | 7,88 | 7,90 | -3,30% | 876.093,00 |
| 28.07.2026 | 8,15 | 8,43 | 7,75 | 8,17 | 0,00% | 1.504.796,00 |
| 27.07.2026 | 8,24 | 8,47 | 8,08 | 8,17 | 0,49% | 838.227,00 |
| 24.07.2026 | 8,32 | 8,39 | 8,05 | 8,13 | -0,73% | 503.455,00 |
| 23.07.2026 | 8,20 | 8,40 | 8,03 | 8,19 | -1,92% | 541.783,00 |
| 22.07.2026 | 8,45 | 8,53 | 8,22 | 8,35 | -1,65% | 550.045,00 |
| 21.07.2026 | 8,22 | 8,50 | 7,97 | 8,49 | 3,28% | 1.357.563,00 |
| 20.07.2026 | 8,53 | 8,63 | 8,21 | 8,22 | -2,72% | 717.452,00 |
| 17.07.2026 | 8,23 | 8,78 | 8,07 | 8,45 | 1,32% | 1.148.846,00 |
| 16.07.2026 | 8,71 | 8,83 | 8,10 | 8,34 | -4,03% | 2.007.451,00 |
| 15.07.2026 | 8,86 | 8,99 | 8,51 | 8,69 | -2,91% | 856.507,00 |
| 14.07.2026 | 9,36 | 9,47 | 8,92 | 8,95 | -4,38% | 790.594,00 |
| 13.07.2026 | 9,66 | 9,87 | 9,35 | 9,36 | -4,20% | 690.652,00 |
| 10.07.2026 | 9,59 | 9,81 | 9,31 | 9,77 | 3,11% | 695.045,00 |
| 09.07.2026 | 9,81 | 9,81 | 9,28 | 9,48 | -2,42% | 1.074.200,00 |
| 08.07.2026 | 9,80 | 9,95 | 9,46 | 9,71 | -2,12% | 1.503.453,00 |
| 07.07.2026 | 10,64 | 10,69 | 9,79 | 9,92 | -6,15% | 1.212.567,00 |
| 06.07.2026 | 10,15 | 11,06 | 10,07 | 10,57 | 3,22% | 2.347.844,00 |
| 02.07.2026 | 9,96 | 10,26 | 9,84 | 10,24 | 3,02% | 1.262.697,00 |
| 01.07.2026 | 9,80 | 10,28 | 9,40 | 9,94 | 0,91% | 2.435.982,00 |
| 30.06.2026 | 9,80 | 9,93 | 9,49 | 9,85 | 0,72% | 1.746.386,00 |
| 29.06.2026 | 9,77 | 10,05 | 9,48 | 9,78 | 0,93% | 1.549.588,00 |
| 26.06.2026 | 9,97 | 10,26 | 9,49 | 9,69 | -1,92% | 4.667.218,00 |
| 25.06.2026 | 10,40 | 10,47 | 9,85 | 9,88 | -5,00% | 1.347.885,00 |
| 24.06.2026 | 10,36 | 10,44 | 9,90 | 10,40 | 1,17% | 1.620.579,00 |
| 23.06.2026 | 9,38 | 10,56 | 9,35 | 10,28 | 7,19% | 1.553.981,00 |
| 22.06.2026 | 9,85 | 10,00 | 9,37 | 9,59 | -1,94% | 1.013.637,00 |
| 18.06.2026 | 9,65 | 9,94 | 9,38 | 9,78 | 2,95% | 1.453.976,00 |
| 17.06.2026 | 9,28 | 9,90 | 9,27 | 9,50 | 2,48% | 1.163.994,00 |
| 16.06.2026 | 9,30 | 9,59 | 9,23 | 9,27 | -1,59% | 1.055.983,00 |
| 15.06.2026 | 9,39 | 9,53 | 9,18 | 9,42 | 2,95% | 855.479,00 |
| 12.06.2026 | 9,48 | 9,54 | 9,05 | 9,15 | -1,72% | 691.707,00 |
| 11.06.2026 | 9,57 | 9,71 | 9,13 | 9,31 | -2,00% | 978.173,00 |
| 10.06.2026 | 9,49 | 9,86 | 9,31 | 9,50 | 0,32% | 1.027.912,00 |
| 09.06.2026 | 9,52 | 9,65 | 8,85 | 9,47 | 1,39% | 1.696.534,00 |
| 08.06.2026 | 9,67 | 9,82 | 9,32 | 9,34 | -3,11% | 1.005.854,00 |
| 05.06.2026 | 9,92 | 10,00 | 9,39 | 9,64 | -0,10% | 1.332.003,00 |
| 04.06.2026 | 9,08 | 10,14 | 8,99 | 9,65 | 7,82% | 2.130.738,00 |
| 03.06.2026 | 9,30 | 9,34 | 8,83 | 8,95 | -3,66% | 1.061.437,00 |
| 02.06.2026 | 9,10 | 9,49 | 9,02 | 9,29 | 2,09% | 975.763,00 |
| 01.06.2026 | 8,50 | 9,13 | 8,43 | 9,10 | 5,57% | 2.097.701,00 |
| 29.05.2026 | 8,71 | 8,71 | 8,44 | 8,62 | -1,71% | 1.072.404,00 |
| 28.05.2026 | 8,71 | 9,11 | 8,54 | 8,77 | -1,02% | 867.256,00 |
| 27.05.2026 | 8,96 | 9,25 | 8,69 | 8,86 | -2,42% | 1.059.321,00 |
| 26.05.2026 | 9,50 | 9,58 | 8,79 | 9,08 | -5,61% | 1.613.887,00 |
| 22.05.2026 | 9,03 | 9,79 | 9,03 | 9,62 | 6,89% | 2.347.248,00 |
| 21.05.2026 | 8,50 | 9,28 | 8,44 | 9,00 | 4,41% | 2.204.850,00 |
| 20.05.2026 | 7,75 | 8,65 | 7,65 | 8,62 | 11,95% | 1.682.597,00 |
| 19.05.2026 | 7,50 | 7,86 | 7,41 | 7,70 | 1,72% | 1.648.221,00 |
| 18.05.2026 | 7,26 | 7,60 | 7,22 | 7,57 | 4,56% | 1.070.188,00 |
| 15.05.2026 | 7,14 | 7,36 | 6,94 | 7,24 | -0,14% | 1.027.827,00 |
| 14.05.2026 | 6,59 | 7,49 | 6,48 | 7,25 | 11,03% | 1.547.337,00 |
| 13.05.2026 | 6,45 | 6,69 | 6,30 | 6,53 | -2,54% | 710.719,00 |
| 12.05.2026 | 6,48 | 6,72 | 6,34 | 6,70 | 2,92% | 565.988,00 |
| 11.05.2026 | 6,65 | 6,75 | 6,44 | 6,51 | -1,06% | 821.097,00 |
| 08.05.2026 | 6,45 | 6,58 | 6,30 | 6,58 | 1,08% | 603.620,00 |
| 07.05.2026 | 6,37 | 6,54 | 6,29 | 6,51 | 1,88% | 490.675,00 |
| 06.05.2026 | 6,23 | 6,58 | 6,20 | 6,39 | 3,23% | 637.297,00 |
| 05.05.2026 | 6,24 | 6,36 | 6,15 | 6,19 | 0,98% | 413.225,00 |
| 04.05.2026 | 6,24 | 6,43 | 5,99 | 6,13 | -3,62% | 612.609,00 |
| 01.05.2026 | 6,10 | 6,38 | 5,94 | 6,36 | 3,41% | 1.052.845,00 |
| 30.04.2026 | 5,85 | 6,16 | 5,71 | 6,15 | 4,24% | 754.033,00 |
| 29.04.2026 | 5,59 | 5,91 | 5,50 | 5,90 | 3,87% | 725.617,00 |
| 28.04.2026 | 5,73 | 6,06 | 5,51 | 5,68 | 0,35% | 1.235.283,00 |
| 27.04.2026 | 5,52 | 5,74 | 5,51 | 5,66 | 1,43% | 800.103,00 |
| 24.04.2026 | 5,55 | 5,61 | 5,41 | 5,58 | 0,90% | 663.529,00 |
| 23.04.2026 | 5,70 | 5,77 | 5,48 | 5,53 | -2,81% | 412.156,00 |
| 22.04.2026 | 5,79 | 5,89 | 5,63 | 5,69 | -0,18% | 551.975,00 |
| 21.04.2026 | 5,90 | 5,90 | 5,64 | 5,70 | -3,72% | 440.776,00 |
| 20.04.2026 | 6,10 | 6,23 | 5,87 | 5,92 | -2,47% | 483.709,00 |
| 17.04.2026 | 6,06 | 6,13 | 5,95 | 6,07 | 1,85% | 930.126,00 |