5,855$
-5,72%
Echtzeit-Aktienkurs Anteris Technologies Global Corp
Bid:
Ask:
Aktienkurse zur Anteris Technologies Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,15 | 6,26 | 5,82 | 5,86 | -5,48% | 965.161,00 |
| 11.11.2026 | 6,07 | 6,23 | 6,01 | 6,20 | 5,26% | 751.574,00 |
| 10.11.2026 | 5,85 | 6,02 | 5,77 | 5,89 | -0,84% | 779.559,00 |
| 09.11.2026 | 5,76 | 6,03 | 5,69 | 5,94 | 4,39% | 669.390,00 |
| 06.11.2026 | 5,61 | 5,79 | 5,47 | 5,69 | 1,97% | 1.216.816,00 |
| 05.11.2026 | 6,13 | 6,20 | 5,45 | 5,58 | -8,82% | 1.891.677,00 |
| 04.11.2026 | 5,72 | 6,14 | 5,66 | 6,12 | 9,29% | 1.156.906,00 |
| 03.11.2026 | 5,77 | 5,88 | 5,58 | 5,60 | -3,11% | 1.171.560,00 |
| 02.11.2026 | 6,55 | 6,59 | 5,26 | 5,78 | -8,40% | 4.019.910,00 |
| 30.10.2026 | 6,33 | 6,37 | 6,11 | 6,31 | -1,71% | 1.396.950,00 |
| 29.10.2026 | 6,10 | 6,42 | 6,05 | 6,42 | 5,25% | 2.822.308,00 |
| 28.10.2026 | 5,96 | 6,18 | 5,91 | 6,10 | 1,67% | 1.542.751,00 |
| 27.10.2026 | 5,78 | 6,08 | 5,77 | 6,00 | 3,63% | 1.480.449,00 |
| 26.10.2026 | 5,85 | 5,90 | 5,74 | 5,79 | -1,36% | 739.306,00 |
| 23.10.2026 | 6,00 | 6,08 | 5,85 | 5,87 | -2,17% | 901.787,00 |
| 22.10.2026 | 5,90 | 6,17 | 5,83 | 6,00 | -0,17% | 2.096.160,00 |
| 21.10.2026 | 6,29 | 6,47 | 5,99 | 6,01 | -4,45% | 1.392.713,00 |
| 20.10.2026 | 6,20 | 6,53 | 6,18 | 6,29 | 1,78% | 2.830.358,00 |
| 19.10.2026 | 6,09 | 6,25 | 6,06 | 6,18 | 2,15% | 1.358.818,00 |
| 16.10.2026 | 6,31 | 6,34 | 6,04 | 6,05 | -4,87% | 1.032.918,00 |
| 15.10.2026 | 6,23 | 6,38 | 6,12 | 6,36 | 1,60% | 825.660,00 |
| 14.10.2026 | 6,33 | 6,47 | 6,10 | 6,26 | -2,95% | 1.740.203,00 |
| 13.10.2026 | 6,61 | 6,64 | 6,41 | 6,45 | -3,01% | 764.297,00 |
| 12.10.2026 | 6,72 | 6,76 | 6,53 | 6,65 | -1,77% | 972.550,00 |
| 09.10.2026 | 6,73 | 6,90 | 6,64 | 6,77 | 2,11% | 1.344.046,00 |
| 08.10.2026 | 6,75 | 6,78 | 6,57 | 6,63 | -2,79% | 2.474.700,00 |
| 07.10.2026 | 6,83 | 7,08 | 6,76 | 6,82 | -3,26% | 2.454.136,00 |
| 06.10.2026 | 7,57 | 7,66 | 7,02 | 7,05 | -6,62% | 2.643.333,00 |
| 05.10.2026 | 7,66 | 7,75 | 7,37 | 7,55 | -2,08% | 1.892.812,00 |
| 02.10.2026 | 7,97 | 8,00 | 7,66 | 7,71 | 1,31% | 1.495.586,00 |
| 01.10.2026 | 7,74 | 7,86 | 7,52 | 7,61 | -2,06% | 1.170.682,00 |
| 30.09.2026 | 7,66 | 7,96 | 7,54 | 7,77 | 2,37% | 976.391,00 |
| 29.09.2026 | 7,84 | 7,84 | 7,53 | 7,59 | -1,94% | 782.366,00 |
| 28.09.2026 | 7,63 | 7,76 | 7,56 | 7,74 | 0,65% | 707.188,00 |
| 25.09.2026 | 7,65 | 7,84 | 7,49 | 7,69 | 0,52% | 762.664,00 |
| 24.09.2026 | 7,60 | 7,70 | 7,47 | 7,65 | 0,39% | 779.004,00 |
| 23.09.2026 | 8,03 | 8,04 | 7,57 | 7,62 | -6,27% | 868.780,00 |
| 22.09.2026 | 8,27 | 8,32 | 8,06 | 8,13 | -0,25% | 842.898,00 |
| 21.09.2026 | 8,20 | 8,24 | 7,99 | 8,15 | -0,12% | 744.257,00 |
| 18.09.2026 | 8,40 | 8,57 | 8,12 | 8,16 | -3,09% | 1.809.058,00 |
| 17.09.2026 | 8,50 | 8,60 | 8,35 | 8,42 | 0,60% | 444.982,00 |
| 16.09.2026 | 8,36 | 8,47 | 8,26 | 8,37 | 0,36% | 968.154,00 |
| 15.09.2026 | 8,68 | 8,71 | 8,30 | 8,34 | -4,36% | 583.668,00 |
| 14.09.2026 | 8,32 | 8,73 | 8,26 | 8,72 | 4,43% | 551.839,00 |
| 11.09.2026 | 8,41 | 8,57 | 8,10 | 8,35 | 0,60% | 640.397,00 |
| 10.09.2026 | 8,35 | 8,45 | 8,23 | 8,30 | -2,70% | 842.349,00 |
| 09.09.2026 | 8,58 | 8,74 | 8,50 | 8,53 | -1,04% | 681.935,00 |
| 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 |