16,990$
-2,53%
Echtzeit-Aktienkurs Anika Therapeutics
Bid:
Ask:
Aktienkurse zur Anika Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,54 | 17,62 | 16,95 | 16,97 | -2,64% | 62.125,00 |
| 21.11.2024 | 17,21 | 17,59 | 17,03 | 17,43 | 1,46% | 83.891,00 |
| 20.11.2024 | 17,06 | 17,22 | 16,82 | 17,18 | 0,82% | 168.341,00 |
| 19.11.2024 | 17,02 | 17,16 | 16,70 | 17,04 | 0,00% | 96.672,00 |
| 18.11.2024 | 17,19 | 17,35 | 16,80 | 17,04 | -1,22% | 137.628,00 |
| 15.11.2024 | 17,14 | 17,26 | 16,41 | 17,25 | 1,47% | 188.262,00 |
| 14.11.2024 | 17,19 | 17,19 | 16,50 | 17,00 | -0,23% | 145.381,00 |
| 13.11.2024 | 17,00 | 17,07 | 16,70 | 17,04 | 1,01% | 128.613,00 |
| 12.11.2024 | 17,08 | 17,16 | 16,55 | 16,87 | -1,35% | 169.812,00 |
| 11.11.2024 | 17,28 | 17,85 | 16,96 | 17,10 | -0,93% | 106.751,00 |
| 08.11.2024 | 17,10 | 17,50 | 16,75 | 17,26 | 0,17% | 128.753,00 |
| 07.11.2024 | 17,13 | 17,34 | 16,93 | 17,23 | -0,06% | 129.142,00 |
| 06.11.2024 | 16,50 | 17,51 | 16,31 | 17,24 | 5,77% | 252.374,00 |
| 05.11.2024 | 17,17 | 17,24 | 16,15 | 16,30 | -4,51% | 222.811,00 |
| 04.11.2024 | 16,43 | 17,56 | 16,10 | 17,07 | 3,27% | 205.504,00 |
| 01.11.2024 | 17,18 | 17,73 | 16,30 | 16,53 | -3,39% | 285.961,00 |
| 31.10.2024 | 24,12 | 24,12 | 16,00 | 17,11 | -30,67% | 417.694,00 |
| 30.10.2024 | 24,52 | 24,85 | 24,52 | 24,68 | 0,65% | 52.314,00 |
| 29.10.2024 | 24,61 | 24,83 | 24,43 | 24,52 | -0,57% | 53.915,00 |
| 28.10.2024 | 24,51 | 25,00 | 24,43 | 24,66 | 1,40% | 67.396,00 |
| 25.10.2024 | 24,58 | 24,79 | 24,32 | 24,32 | -0,78% | 31.893,00 |
| 24.10.2024 | 24,52 | 24,73 | 24,41 | 24,51 | -0,12% | 44.293,00 |
| 23.10.2024 | 24,59 | 24,59 | 24,24 | 24,54 | -0,65% | 71.572,00 |
| 22.10.2024 | 24,48 | 24,92 | 24,44 | 24,70 | 1,06% | 49.916,00 |
| 21.10.2024 | 24,95 | 25,24 | 24,39 | 24,44 | -2,47% | 32.749,00 |
| 18.10.2024 | 25,29 | 25,44 | 24,90 | 25,06 | -0,36% | 29.626,00 |
| 17.10.2024 | 25,29 | 25,39 | 24,93 | 25,15 | -0,24% | 28.212,00 |
| 16.10.2024 | 25,32 | 25,45 | 25,07 | 25,21 | 0,20% | 32.438,00 |
| 15.10.2024 | 25,34 | 25,63 | 25,11 | 25,16 | -0,71% | 41.890,00 |
| 14.10.2024 | 25,49 | 25,50 | 25,21 | 25,34 | -0,16% | 24.188,00 |
| 11.10.2024 | 25,27 | 25,65 | 25,27 | 25,38 | 0,24% | 28.039,00 |
| 10.10.2024 | 25,34 | 25,34 | 24,75 | 25,32 | -0,82% | 46.661,00 |
| 09.10.2024 | 24,58 | 25,59 | 24,26 | 25,53 | 3,86% | 60.443,00 |
| 08.10.2024 | 24,47 | 24,95 | 24,47 | 24,58 | 1,03% | 45.803,00 |
| 07.10.2024 | 25,00 | 25,21 | 24,33 | 24,33 | -2,64% | 52.007,00 |
| 04.10.2024 | 25,43 | 25,48 | 24,99 | 24,99 | -1,15% | 26.046,00 |
| 03.10.2024 | 24,99 | 25,51 | 24,97 | 25,28 | 1,04% | 97.861,00 |
| 02.10.2024 | 24,40 | 25,19 | 24,31 | 25,02 | 2,79% | 118.335,00 |
| 01.10.2024 | 24,64 | 24,64 | 24,16 | 24,34 | -1,46% | 41.642,00 |
| 30.09.2024 | 24,56 | 24,98 | 24,56 | 24,70 | 0,57% | 22.553,00 |
| 27.09.2024 | 24,74 | 24,92 | 24,42 | 24,56 | -0,24% | 53.222,00 |
| 26.09.2024 | 24,96 | 25,04 | 24,62 | 24,62 | -0,28% | 23.042,00 |
| 25.09.2024 | 24,72 | 24,85 | 24,36 | 24,69 | -0,08% | 72.893,00 |
| 24.09.2024 | 25,02 | 25,02 | 24,58 | 24,71 | -1,24% | 54.455,00 |
| 23.09.2024 | 25,48 | 25,54 | 24,87 | 25,02 | -1,88% | 37.698,00 |
| 20.09.2024 | 25,20 | 25,54 | 24,82 | 25,50 | 0,97% | 399.023,00 |
| 19.09.2024 | 25,83 | 25,83 | 25,26 | 25,26 | -0,84% | 39.395,00 |
| 18.09.2024 | 25,08 | 26,00 | 25,01 | 25,47 | 1,07% | 43.594,00 |
| 17.09.2024 | 25,07 | 25,89 | 24,83 | 25,20 | 1,37% | 50.377,00 |
| 16.09.2024 | 24,77 | 25,60 | 24,59 | 24,86 | 0,89% | 31.116,00 |
| 13.09.2024 | 24,56 | 25,03 | 24,47 | 24,64 | 0,90% | 36.655,00 |
| 12.09.2024 | 24,31 | 24,67 | 24,20 | 24,42 | 0,66% | 28.353,00 |
| 11.09.2024 | 24,43 | 24,51 | 24,15 | 24,26 | -1,34% | 25.759,00 |
| 10.09.2024 | 24,29 | 24,67 | 24,27 | 24,59 | 1,28% | 31.151,00 |
| 09.09.2024 | 24,43 | 24,77 | 24,15 | 24,28 | -1,14% | 40.825,00 |
| 06.09.2024 | 25,30 | 25,30 | 24,55 | 24,56 | -3,35% | 34.439,00 |
| 05.09.2024 | 25,24 | 25,41 | 24,74 | 25,41 | 0,91% | 44.693,00 |
| 04.09.2024 | 25,06 | 25,38 | 24,88 | 25,18 | 0,32% | 31.314,00 |
| 03.09.2024 | 25,42 | 25,73 | 25,10 | 25,10 | -2,33% | 37.524,00 |
| 30.08.2024 | 25,74 | 26,48 | 25,42 | 25,70 | 0,27% | 25.585,00 |
| 29.08.2024 | 26,11 | 26,18 | 25,45 | 25,63 | -0,85% | 33.330,00 |
| 28.08.2024 | 25,05 | 25,95 | 25,00 | 25,85 | 3,23% | 42.358,00 |
| 27.08.2024 | 25,32 | 26,16 | 25,04 | 25,04 | -1,07% | 37.708,00 |
| 26.08.2024 | 25,50 | 25,54 | 25,03 | 25,31 | -1,09% | 80.181,00 |
| 23.08.2024 | 24,86 | 25,75 | 24,74 | 25,59 | 3,10% | 45.546,00 |
| 22.08.2024 | 26,44 | 26,44 | 24,81 | 24,82 | -3,35% | 32.976,00 |
| 21.08.2024 | 25,95 | 26,34 | 25,40 | 25,68 | -0,27% | 30.746,00 |
| 20.08.2024 | 26,49 | 26,89 | 25,69 | 25,75 | -3,74% | 33.173,00 |
| 19.08.2024 | 25,52 | 26,99 | 25,52 | 26,75 | 4,41% | 85.952,00 |
| 16.08.2024 | 25,54 | 25,80 | 25,05 | 25,62 | 0,20% | 37.469,00 |
| 15.08.2024 | 25,66 | 25,91 | 25,38 | 25,57 | 1,11% | 31.226,00 |
| 14.08.2024 | 25,07 | 25,29 | 24,88 | 25,29 | 1,12% | 29.538,00 |
| 13.08.2024 | 25,09 | 25,26 | 24,87 | 25,01 | -0,24% | 56.541,00 |
| 12.08.2024 | 25,77 | 25,77 | 25,01 | 25,07 | -2,38% | 75.800,00 |
| 09.08.2024 | 25,19 | 26,59 | 25,19 | 25,68 | 0,00% | 51.061,00 |
| 08.08.2024 | 26,26 | 26,58 | 25,68 | 25,68 | -1,04% | 24.054,00 |
| 07.08.2024 | 26,00 | 26,11 | 25,95 | 25,95 | -0,54% | 60.824,00 |
| 06.08.2024 | 25,77 | 27,00 | 25,50 | 26,09 | 1,32% | 38.295,00 |
| 05.08.2024 | 25,43 | 25,79 | 25,02 | 25,75 | -0,96% | 66.794,00 |
| 02.08.2024 | 25,86 | 26,36 | 25,47 | 26,00 | -1,10% | 41.718,00 |
| 01.08.2024 | 27,30 | 27,50 | 26,14 | 26,29 | -3,52% | 29.316,00 |
| 31.07.2024 | 27,37 | 27,85 | 27,17 | 27,25 | 0,11% | 52.475,00 |
| 30.07.2024 | 27,63 | 27,89 | 27,05 | 27,22 | -0,91% | 22.587,00 |
| 29.07.2024 | 27,70 | 27,99 | 27,44 | 27,47 | -1,54% | 30.490,00 |
| 26.07.2024 | 28,31 | 28,59 | 27,51 | 27,90 | -1,45% | 38.780,00 |
| 25.07.2024 | 28,10 | 28,60 | 28,06 | 28,31 | 1,00% | 54.340,00 |
| 24.07.2024 | 27,95 | 28,53 | 27,95 | 28,03 | 0,00% | 43.907,00 |
| 23.07.2024 | 27,73 | 28,28 | 27,69 | 28,03 | 0,21% | 52.456,00 |
| 22.07.2024 | 27,58 | 28,12 | 27,31 | 27,97 | 1,49% | 49.197,00 |
| 19.07.2024 | 28,06 | 28,20 | 27,55 | 27,56 | -1,78% | 37.167,00 |
| 18.07.2024 | 28,65 | 29,12 | 28,03 | 28,06 | -2,50% | 34.534,00 |
| 17.07.2024 | 28,48 | 28,92 | 28,30 | 28,78 | 0,81% | 51.046,00 |
| 16.07.2024 | 27,79 | 28,64 | 27,79 | 28,55 | 3,63% | 60.339,00 |
| 15.07.2024 | 27,39 | 28,08 | 27,39 | 27,55 | 1,55% | 40.571,00 |
| 12.07.2024 | 27,64 | 27,99 | 26,96 | 27,13 | -1,31% | 44.328,00 |
| 11.07.2024 | 26,58 | 27,49 | 26,38 | 27,49 | 4,92% | 56.757,00 |
| 10.07.2024 | 26,15 | 26,45 | 26,03 | 26,20 | 0,81% | 24.519,00 |
| 09.07.2024 | 25,80 | 26,39 | 25,79 | 25,99 | 0,85% | 49.461,00 |
| 08.07.2024 | 25,87 | 26,42 | 25,56 | 25,77 | 0,43% | 44.733,00 |
| 05.07.2024 | 25,36 | 25,91 | 25,20 | 25,66 | 1,18% | 30.083,00 |