31,880$
-1,94%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 32,90 | 33,34 | 31,64 | 31,87 | -2,06% | 165.925,00 |
| 26.09.2024 | 32,14 | 32,99 | 31,56 | 32,54 | 0,62% | 302.474,00 |
| 25.09.2024 | 34,88 | 34,94 | 32,31 | 32,34 | -7,10% | 287.880,00 |
| 24.09.2024 | 35,55 | 35,55 | 34,45 | 34,81 | -2,14% | 173.229,00 |
| 23.09.2024 | 38,67 | 38,67 | 35,55 | 35,57 | -7,56% | 226.665,00 |
| 20.09.2024 | 37,60 | 39,12 | 37,10 | 38,48 | 2,53% | 513.259,00 |
| 19.09.2024 | 37,23 | 39,50 | 37,12 | 37,53 | 2,70% | 235.589,00 |
| 18.09.2024 | 37,50 | 38,04 | 36,50 | 36,55 | -2,55% | 185.142,00 |
| 17.09.2024 | 38,68 | 38,98 | 36,76 | 37,50 | -3,15% | 340.977,00 |
| 16.09.2024 | 40,13 | 40,55 | 38,15 | 38,72 | -3,99% | 263.291,00 |
| 13.09.2024 | 38,47 | 40,70 | 38,47 | 40,33 | 5,30% | 581.780,00 |
| 12.09.2024 | 35,82 | 38,84 | 35,42 | 38,30 | 7,71% | 335.424,00 |
| 11.09.2024 | 34,79 | 35,68 | 34,38 | 35,56 | 1,20% | 95.676,00 |
| 10.09.2024 | 35,70 | 35,83 | 34,87 | 35,14 | -1,29% | 149.074,00 |
| 09.09.2024 | 36,11 | 36,58 | 35,08 | 35,60 | -0,84% | 122.482,00 |
| 06.09.2024 | 36,84 | 37,14 | 35,69 | 35,90 | -2,42% | 172.600,00 |
| 05.09.2024 | 37,39 | 37,55 | 36,60 | 36,79 | -0,92% | 102.114,00 |
| 04.09.2024 | 35,76 | 37,25 | 34,91 | 37,13 | 2,94% | 206.729,00 |
| 03.09.2024 | 37,88 | 38,95 | 36,00 | 36,07 | -5,30% | 295.620,00 |
| 30.08.2024 | 36,85 | 38,23 | 36,46 | 38,09 | 4,01% | 376.929,00 |
| 29.08.2024 | 36,86 | 37,59 | 36,46 | 36,62 | -0,41% | 250.229,00 |
| 28.08.2024 | 36,78 | 37,59 | 36,41 | 36,77 | -0,19% | 277.610,00 |
| 27.08.2024 | 37,00 | 37,21 | 36,47 | 36,84 | -1,39% | 168.274,00 |
| 26.08.2024 | 38,26 | 38,33 | 36,86 | 37,36 | -1,03% | 155.923,00 |
| 23.08.2024 | 37,51 | 38,05 | 36,72 | 37,75 | 1,34% | 252.099,00 |
| 22.08.2024 | 37,82 | 38,16 | 36,79 | 37,25 | -1,40% | 184.016,00 |
| 21.08.2024 | 36,36 | 37,80 | 35,75 | 37,78 | 4,80% | 299.490,00 |
| 20.08.2024 | 36,25 | 36,48 | 34,23 | 36,05 | -1,10% | 305.491,00 |
| 19.08.2024 | 33,58 | 36,45 | 33,14 | 36,45 | 7,21% | 435.951,00 |
| 16.08.2024 | 32,62 | 35,07 | 32,08 | 34,00 | 4,81% | 523.756,00 |
| 15.08.2024 | 34,82 | 35,21 | 31,77 | 32,44 | -6,38% | 660.434,00 |
| 14.08.2024 | 36,92 | 41,31 | 34,56 | 34,65 | 3,96% | 1.688.342,00 |
| 13.08.2024 | 34,11 | 34,51 | 32,60 | 33,33 | -1,24% | 178.789,00 |
| 12.08.2024 | 33,20 | 34,05 | 32,48 | 33,75 | 2,12% | 153.624,00 |
| 09.08.2024 | 33,59 | 34,17 | 32,67 | 33,05 | -1,84% | 172.526,00 |
| 08.08.2024 | 31,66 | 33,72 | 31,40 | 33,67 | 6,92% | 140.411,00 |
| 07.08.2024 | 32,89 | 33,63 | 31,34 | 31,49 | -1,87% | 195.098,00 |
| 06.08.2024 | 33,66 | 33,83 | 31,85 | 32,09 | -0,93% | 201.165,00 |
| 05.08.2024 | 31,18 | 32,44 | 30,81 | 32,39 | -1,13% | 369.441,00 |
| 02.08.2024 | 32,54 | 33,44 | 31,52 | 32,76 | -3,68% | 434.335,00 |
| 01.08.2024 | 35,08 | 35,81 | 33,88 | 34,01 | -2,38% | 186.061,00 |
| 31.07.2024 | 35,09 | 35,67 | 34,25 | 34,84 | 0,29% | 351.383,00 |
| 30.07.2024 | 37,00 | 37,75 | 34,48 | 34,74 | -6,11% | 323.496,00 |
| 29.07.2024 | 37,32 | 37,49 | 36,61 | 37,00 | -0,16% | 242.750,00 |
| 26.07.2024 | 37,71 | 38,85 | 36,89 | 37,06 | -0,46% | 288.205,00 |
| 25.07.2024 | 37,22 | 38,82 | 36,83 | 37,23 | 0,89% | 213.362,00 |
| 24.07.2024 | 36,48 | 37,50 | 35,87 | 36,90 | -0,16% | 152.084,00 |
| 23.07.2024 | 35,35 | 37,29 | 34,90 | 36,96 | 3,50% | 229.043,00 |
| 22.07.2024 | 34,34 | 35,75 | 33,87 | 35,71 | 5,96% | 326.963,00 |
| 19.07.2024 | 37,06 | 37,29 | 33,65 | 33,70 | -2,18% | 506.908,00 |
| 18.07.2024 | 34,64 | 36,21 | 34,11 | 34,45 | -0,03% | 400.104,00 |
| 17.07.2024 | 34,24 | 34,86 | 33,22 | 34,46 | -0,06% | 497.201,00 |
| 16.07.2024 | 33,00 | 34,97 | 32,81 | 34,48 | 5,25% | 436.626,00 |
| 15.07.2024 | 30,26 | 32,99 | 29,50 | 32,76 | 8,84% | 276.730,00 |
| 12.07.2024 | 30,52 | 31,52 | 29,96 | 30,10 | -0,73% | 327.481,00 |
| 11.07.2024 | 27,58 | 30,67 | 27,07 | 30,32 | 11,10% | 337.957,00 |
| 10.07.2024 | 26,00 | 27,32 | 25,84 | 27,29 | 5,86% | 191.773,00 |
| 09.07.2024 | 25,54 | 25,85 | 24,95 | 25,78 | 1,22% | 232.831,00 |
| 08.07.2024 | 24,88 | 25,98 | 24,83 | 25,47 | 2,91% | 271.693,00 |
| 05.07.2024 | 24,90 | 25,04 | 24,39 | 24,75 | -0,60% | 148.546,00 |
| 03.07.2024 | 24,59 | 25,45 | 24,31 | 24,90 | 4,01% | 281.290,00 |
| 02.07.2024 | 24,42 | 24,76 | 23,72 | 23,94 | -2,72% | 245.929,00 |
| 01.07.2024 | 25,00 | 25,33 | 24,40 | 24,61 | -1,80% | 190.822,00 |
| 28.06.2024 | 25,00 | 25,37 | 24,54 | 25,06 | 1,05% | 546.539,00 |
| 27.06.2024 | 24,36 | 24,85 | 23,86 | 24,80 | 2,39% | 119.278,00 |
| 26.06.2024 | 23,86 | 24,30 | 23,39 | 24,22 | 1,55% | 290.892,00 |
| 25.06.2024 | 23,92 | 24,09 | 23,63 | 23,85 | -0,87% | 170.665,00 |
| 24.06.2024 | 24,05 | 24,39 | 23,58 | 24,06 | 0,25% | 185.359,00 |
| 21.06.2024 | 23,17 | 24,62 | 23,17 | 24,00 | 4,67% | 1.223.996,00 |
| 20.06.2024 | 22,97 | 23,30 | 22,26 | 22,93 | 0,17% | 408.961,00 |
| 18.06.2024 | 23,16 | 23,16 | 22,36 | 22,89 | -2,10% | 322.144,00 |
| 17.06.2024 | 23,81 | 23,93 | 22,87 | 23,38 | -1,64% | 181.273,00 |
| 14.06.2024 | 24,01 | 24,07 | 23,48 | 23,77 | -2,14% | 155.791,00 |
| 13.06.2024 | 23,98 | 24,55 | 23,71 | 24,29 | 0,79% | 169.408,00 |
| 12.06.2024 | 24,15 | 24,93 | 23,64 | 24,10 | 1,90% | 480.586,00 |
| 11.06.2024 | 23,43 | 24,40 | 22,94 | 23,65 | 0,17% | 430.576,00 |
| 10.06.2024 | 23,12 | 23,88 | 23,02 | 23,61 | 0,77% | 239.013,00 |
| 07.06.2024 | 23,84 | 24,09 | 23,17 | 23,43 | -2,01% | 314.279,00 |
| 06.06.2024 | 24,84 | 25,04 | 23,73 | 23,91 | -4,05% | 326.113,00 |
| 05.06.2024 | 23,80 | 24,97 | 23,42 | 24,92 | 5,01% | 289.083,00 |
| 04.06.2024 | 23,47 | 24,05 | 23,47 | 23,73 | 1,11% | 334.817,00 |
| 03.06.2024 | 24,28 | 25,01 | 23,15 | 23,47 | -1,96% | 345.381,00 |
| 31.05.2024 | 23,80 | 24,82 | 23,66 | 23,94 | 1,23% | 292.681,00 |
| 30.05.2024 | 23,67 | 23,88 | 23,25 | 23,65 | 0,85% | 183.631,00 |
| 29.05.2024 | 22,86 | 23,58 | 22,86 | 23,45 | 0,69% | 162.802,00 |
| 28.05.2024 | 23,98 | 24,34 | 23,28 | 23,29 | -2,59% | 221.368,00 |
| 24.05.2024 | 24,91 | 25,22 | 23,87 | 23,91 | -4,21% | 271.939,00 |
| 23.05.2024 | 25,00 | 25,00 | 24,14 | 24,96 | -0,32% | 276.389,00 |
| 22.05.2024 | 23,72 | 25,82 | 23,72 | 25,04 | 4,55% | 376.689,00 |
| 21.05.2024 | 24,93 | 25,83 | 23,88 | 23,95 | -4,24% | 433.682,00 |
| 20.05.2024 | 25,04 | 25,27 | 24,66 | 25,01 | -0,24% | 529.193,00 |
| 17.05.2024 | 25,43 | 25,43 | 24,51 | 25,07 | -1,57% | 190.839,00 |
| 16.05.2024 | 25,33 | 25,78 | 25,04 | 25,47 | -0,51% | 184.066,00 |
| 15.05.2024 | 25,66 | 26,22 | 25,22 | 25,60 | 1,35% | 216.016,00 |
| 14.05.2024 | 24,24 | 25,44 | 24,09 | 25,26 | 5,29% | 230.345,00 |
| 13.05.2024 | 23,46 | 24,70 | 23,41 | 23,99 | 2,48% | 367.023,00 |
| 10.05.2024 | 26,14 | 26,14 | 23,23 | 23,41 | -10,75% | 325.459,00 |
| 09.05.2024 | 25,77 | 26,58 | 25,37 | 26,23 | 1,86% | 179.720,00 |
| 08.05.2024 | 25,36 | 26,01 | 25,23 | 25,75 | 0,51% | 235.121,00 |
| 07.05.2024 | 25,97 | 26,50 | 25,17 | 25,62 | -0,58% | 288.540,00 |