9,480$
-2,37%
Echtzeit-Aktienkurs Anteris Technologies Global Corp
Bid:
Ask:
Aktienkurse zur Anteris Technologies Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,67 | 9,72 | 9,30 | 9,48 | -2,37% | 170.177,00 |
| 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 |
| 16.04.2026 | 6,28 | 6,30 | 5,91 | 5,96 | -5,25% | 993.001,00 |
| 15.04.2026 | 6,23 | 6,30 | 6,14 | 6,29 | 0,00% | 460.642,00 |
| 14.04.2026 | 6,25 | 6,45 | 6,21 | 6,29 | 1,45% | 770.161,00 |
| 13.04.2026 | 5,65 | 6,25 | 5,64 | 6,20 | 9,15% | 921.170,00 |
| 10.04.2026 | 5,58 | 5,71 | 5,44 | 5,68 | 3,09% | 520.578,00 |
| 09.04.2026 | 5,38 | 5,60 | 5,28 | 5,51 | 1,29% | 555.830,00 |
| 08.04.2026 | 5,64 | 5,68 | 5,37 | 5,44 | 2,26% | 645.678,00 |
| 07.04.2026 | 5,26 | 5,34 | 4,99 | 5,32 | 3,10% | 635.151,00 |
| 06.04.2026 | 5,47 | 5,63 | 5,16 | 5,16 | -6,18% | 608.786,00 |
| 02.04.2026 | 5,23 | 5,51 | 5,14 | 5,50 | 3,38% | 527.714,00 |
| 01.04.2026 | 5,66 | 5,80 | 5,30 | 5,32 | -4,14% | 1.939.100,00 |
| 31.03.2026 | 5,24 | 5,71 | 5,21 | 5,55 | 8,61% | 1.515.637,00 |
| 30.03.2026 | 5,20 | 5,25 | 5,06 | 5,11 | -1,54% | 1.029.513,00 |
| 27.03.2026 | 5,30 | 5,34 | 5,13 | 5,19 | -3,71% | 1.097.545,00 |
| 26.03.2026 | 5,53 | 5,67 | 5,38 | 5,39 | -2,53% | 903.845,00 |
| 25.03.2026 | 5,54 | 5,67 | 5,47 | 5,53 | 2,60% | 594.231,00 |
| 24.03.2026 | 5,40 | 5,46 | 5,26 | 5,39 | -1,46% | 502.781,00 |
| 23.03.2026 | 5,74 | 5,76 | 5,32 | 5,47 | -2,32% | 672.793,00 |
| 20.03.2026 | 5,89 | 5,94 | 5,56 | 5,60 | -4,92% | 6.215.945,00 |
| 19.03.2026 | 5,83 | 6,04 | 5,77 | 5,89 | 0,00% | 532.914,00 |
| 18.03.2026 | 5,98 | 6,15 | 5,86 | 5,89 | -1,34% | 637.285,00 |
| 17.03.2026 | 6,21 | 6,37 | 5,88 | 5,97 | -4,78% | 907.702,00 |
| 16.03.2026 | 6,23 | 6,58 | 6,18 | 6,27 | 1,29% | 744.827,00 |
| 13.03.2026 | 6,60 | 6,67 | 6,17 | 6,19 | -5,93% | 674.231,00 |
| 12.03.2026 | 6,66 | 6,90 | 6,56 | 6,58 | -1,64% | 1.016.580,00 |
| 11.03.2026 | 6,65 | 6,86 | 6,46 | 6,69 | 4,86% | 1.220.262,00 |
| 10.03.2026 | 6,10 | 6,60 | 5,93 | 6,38 | 7,59% | 1.065.053,00 |
| 09.03.2026 | 6,05 | 6,19 | 5,81 | 5,93 | -4,35% | 1.150.471,00 |
| 06.03.2026 | 6,19 | 6,30 | 5,99 | 6,20 | -2,05% | 820.560,00 |
| 05.03.2026 | 6,36 | 6,55 | 6,27 | 6,33 | -0,31% | 637.868,00 |
| 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 |