45,630$
1,33%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 44,48 | 46,09 | 44,48 | 45,69 | 1,34% | 281.441,00 |
| 16.12.2025 | 45,10 | 46,00 | 44,03 | 45,09 | -0,76% | 318.022,00 |
| 15.12.2025 | 45,74 | 46,38 | 43,92 | 45,43 | 1,09% | 430.310,00 |
| 12.12.2025 | 45,80 | 46,82 | 44,45 | 44,94 | -1,83% | 378.661,00 |
| 11.12.2025 | 44,56 | 47,86 | 43,90 | 45,78 | 1,85% | 409.273,00 |
| 10.12.2025 | 43,71 | 45,39 | 43,60 | 44,95 | 2,63% | 318.143,00 |
| 09.12.2025 | 44,50 | 45,28 | 42,80 | 43,80 | -1,62% | 342.503,00 |
| 08.12.2025 | 45,35 | 46,56 | 44,21 | 44,52 | 0,38% | 300.431,00 |
| 05.12.2025 | 43,60 | 44,84 | 43,60 | 44,35 | 2,42% | 357.817,00 |
| 04.12.2025 | 44,00 | 45,32 | 42,63 | 43,30 | -1,19% | 591.584,00 |
| 03.12.2025 | 41,21 | 44,29 | 40,52 | 43,82 | 7,14% | 597.626,00 |
| 02.12.2025 | 41,31 | 41,87 | 40,55 | 40,90 | -0,99% | 631.507,00 |
| 01.12.2025 | 41,50 | 42,12 | 40,01 | 41,31 | -0,82% | 567.701,00 |
| 28.11.2025 | 42,66 | 42,66 | 41,52 | 41,65 | -1,21% | 234.280,00 |
| 26.11.2025 | 42,00 | 42,81 | 41,15 | 42,16 | 1,59% | 575.303,00 |
| 25.11.2025 | 41,95 | 42,27 | 39,94 | 41,50 | -0,88% | 380.565,00 |
| 24.11.2025 | 39,73 | 43,31 | 39,02 | 41,87 | 5,71% | 750.150,00 |
| 21.11.2025 | 33,38 | 40,13 | 33,10 | 39,61 | 5,12% | 1.525.363,00 |
| 20.11.2025 | 37,21 | 38,99 | 36,72 | 37,68 | 1,81% | 493.089,00 |
| 19.11.2025 | 37,01 | 37,52 | 36,15 | 37,01 | 0,00% | 353.105,00 |
| 18.11.2025 | 34,80 | 37,80 | 34,10 | 37,01 | 6,41% | 403.345,00 |
| 17.11.2025 | 33,67 | 35,22 | 33,01 | 34,78 | 2,84% | 994.286,00 |
| 14.11.2025 | 33,08 | 34,56 | 32,96 | 33,82 | 1,62% | 746.028,00 |
| 13.11.2025 | 33,33 | 33,94 | 32,90 | 33,28 | 0,71% | 1.275.182,00 |
| 12.11.2025 | 33,90 | 34,30 | 32,93 | 33,05 | -1,53% | 588.474,00 |
| 11.11.2025 | 33,03 | 34,62 | 32,20 | 33,56 | -1,03% | 733.588,00 |
| 10.11.2025 | 32,00 | 35,80 | 30,27 | 33,91 | -14,48% | 2.131.520,00 |
| 07.11.2025 | 38,00 | 39,79 | 36,36 | 39,65 | 3,80% | 377.850,00 |
| 06.11.2025 | 36,00 | 40,96 | 35,91 | 38,20 | 6,17% | 741.668,00 |
| 05.11.2025 | 39,22 | 39,78 | 34,21 | 35,98 | 3,54% | 772.668,00 |
| 04.11.2025 | 35,97 | 36,50 | 34,60 | 34,75 | -3,58% | 238.991,00 |
| 03.11.2025 | 36,21 | 37,12 | 35,54 | 36,04 | -1,48% | 284.593,00 |
| 31.10.2025 | 36,40 | 36,96 | 36,03 | 36,58 | 0,66% | 229.870,00 |
| 30.10.2025 | 36,05 | 37,80 | 36,05 | 36,34 | 0,44% | 309.085,00 |
| 29.10.2025 | 37,91 | 38,39 | 35,82 | 36,18 | 0,06% | 468.868,00 |
| 28.10.2025 | 36,14 | 37,00 | 35,96 | 36,16 | -0,06% | 226.491,00 |
| 27.10.2025 | 35,22 | 36,70 | 35,05 | 36,18 | 3,17% | 393.032,00 |
| 24.10.2025 | 34,14 | 35,15 | 34,05 | 35,07 | 3,15% | 198.485,00 |
| 23.10.2025 | 34,15 | 34,59 | 33,22 | 34,00 | 1,04% | 266.806,00 |
| 22.10.2025 | 34,25 | 34,81 | 33,01 | 33,65 | -1,35% | 334.222,00 |
| 21.10.2025 | 35,38 | 35,39 | 34,00 | 34,11 | -3,32% | 227.540,00 |
| 20.10.2025 | 35,00 | 35,58 | 34,68 | 35,28 | 1,88% | 236.783,00 |
| 17.10.2025 | 34,50 | 35,40 | 33,11 | 34,63 | 0,67% | 309.540,00 |
| 16.10.2025 | 34,48 | 35,77 | 33,85 | 34,40 | 0,32% | 296.383,00 |
| 15.10.2025 | 31,55 | 34,42 | 31,55 | 34,29 | 7,66% | 609.717,00 |
| 14.10.2025 | 32,90 | 33,08 | 31,73 | 31,85 | -1,88% | 236.083,00 |
| 13.10.2025 | 32,51 | 33,97 | 32,02 | 32,46 | 3,47% | 439.314,00 |
| 10.10.2025 | 32,06 | 32,38 | 31,18 | 31,37 | -1,26% | 212.119,00 |
| 09.10.2025 | 31,95 | 32,54 | 31,23 | 31,77 | -0,19% | 333.106,00 |
| 08.10.2025 | 30,55 | 31,99 | 30,27 | 31,83 | 6,56% | 665.987,00 |
| 07.10.2025 | 31,31 | 31,31 | 29,48 | 29,87 | -1,26% | 222.792,00 |
| 06.10.2025 | 30,99 | 31,29 | 29,91 | 30,25 | -2,23% | 257.918,00 |
| 03.10.2025 | 31,70 | 31,70 | 30,68 | 30,94 | -1,28% | 61.049,00 |
| 02.10.2025 | 32,15 | 32,15 | 30,00 | 31,34 | -1,97% | 807.326,00 |
| 01.10.2025 | 30,54 | 33,48 | 30,54 | 31,97 | 4,44% | 828.064,00 |
| 30.09.2025 | 25,66 | 32,50 | 25,00 | 30,61 | 31,54% | 3.744.765,00 |
| 29.09.2025 | 23,54 | 24,10 | 23,15 | 23,27 | -1,31% | 466.750,00 |
| 26.09.2025 | 21,99 | 23,99 | 20,79 | 23,58 | 6,99% | 590.061,00 |
| 25.09.2025 | 21,98 | 22,52 | 21,76 | 22,04 | -0,45% | 390.496,00 |
| 24.09.2025 | 21,11 | 23,59 | 21,00 | 22,14 | 5,68% | 741.013,00 |
| 23.09.2025 | 21,31 | 21,63 | 20,72 | 20,95 | -2,10% | 353.540,00 |
| 22.09.2025 | 20,89 | 21,58 | 20,49 | 21,40 | 2,69% | 457.335,00 |
| 19.09.2025 | 21,12 | 21,45 | 20,68 | 20,84 | -1,19% | 679.581,00 |
| 18.09.2025 | 19,82 | 21,23 | 19,66 | 21,09 | 6,46% | 331.522,00 |
| 17.09.2025 | 19,53 | 20,40 | 19,47 | 19,81 | 2,11% | 718.387,00 |
| 16.09.2025 | 20,16 | 20,33 | 17,11 | 19,40 | -3,77% | 1.363.648,00 |
| 15.09.2025 | 23,69 | 24,07 | 20,16 | 20,16 | -13,85% | 966.699,00 |
| 12.09.2025 | 23,20 | 23,58 | 22,87 | 23,40 | 0,86% | 472.662,00 |
| 11.09.2025 | 22,78 | 23,64 | 22,78 | 23,20 | 1,84% | 425.402,00 |
| 10.09.2025 | 22,20 | 22,80 | 22,01 | 22,78 | 2,94% | 499.011,00 |
| 09.09.2025 | 22,04 | 22,32 | 21,88 | 22,13 | -0,27% | 369.015,00 |
| 08.09.2025 | 21,87 | 22,65 | 21,56 | 22,19 | 1,32% | 607.106,00 |
| 05.09.2025 | 21,14 | 22,30 | 20,61 | 21,90 | 3,84% | 402.655,00 |
| 04.09.2025 | 22,51 | 22,98 | 20,82 | 21,09 | -6,52% | 495.855,00 |
| 03.09.2025 | 20,59 | 22,57 | 20,36 | 22,56 | 9,46% | 698.052,00 |
| 02.09.2025 | 20,37 | 20,99 | 20,35 | 20,61 | 1,38% | 177.526,00 |
| 29.08.2025 | 20,10 | 20,51 | 19,86 | 20,33 | 0,99% | 322.609,00 |
| 28.08.2025 | 20,44 | 20,81 | 20,07 | 20,13 | -1,32% | 191.727,00 |
| 27.08.2025 | 20,00 | 20,43 | 19,71 | 20,40 | 2,20% | 356.037,00 |
| 26.08.2025 | 20,12 | 20,22 | 19,68 | 19,96 | -0,70% | 293.645,00 |
| 25.08.2025 | 19,95 | 20,40 | 19,88 | 20,10 | -0,59% | 198.453,00 |
| 22.08.2025 | 20,43 | 21,04 | 20,09 | 20,22 | -0,69% | 257.922,00 |
| 21.08.2025 | 20,01 | 20,57 | 19,60 | 20,36 | 1,04% | 485.638,00 |
| 20.08.2025 | 19,73 | 20,47 | 19,48 | 20,15 | 1,82% | 358.161,00 |
| 19.08.2025 | 20,01 | 20,25 | 19,52 | 19,79 | -1,15% | 337.701,00 |
| 18.08.2025 | 20,12 | 20,35 | 19,93 | 20,02 | -0,60% | 216.063,00 |
| 15.08.2025 | 20,00 | 20,22 | 19,63 | 20,14 | 0,85% | 547.616,00 |
| 14.08.2025 | 20,25 | 20,42 | 19,68 | 19,97 | -3,62% | 343.029,00 |
| 13.08.2025 | 20,28 | 22,03 | 20,01 | 20,72 | 3,03% | 747.910,00 |
| 12.08.2025 | 19,97 | 20,40 | 19,55 | 20,11 | 0,70% | 423.663,00 |
| 11.08.2025 | 21,03 | 21,16 | 19,87 | 19,97 | -5,04% | 456.846,00 |
| 08.08.2025 | 20,73 | 21,24 | 19,20 | 21,03 | 3,24% | 1.050.010,00 |
| 07.08.2025 | 23,56 | 23,67 | 20,26 | 20,37 | -9,63% | 527.951,00 |
| 06.08.2025 | 23,30 | 23,94 | 22,40 | 22,54 | -4,85% | 464.215,00 |
| 05.08.2025 | 24,33 | 24,72 | 23,44 | 23,69 | -2,23% | 390.044,00 |
| 04.08.2025 | 24,82 | 25,61 | 24,07 | 24,23 | -1,86% | 257.256,00 |
| 01.08.2025 | 24,44 | 24,93 | 24,00 | 24,69 | 0,57% | 326.871,00 |
| 31.07.2025 | 25,26 | 25,26 | 24,39 | 24,55 | -1,72% | 492.557,00 |
| 30.07.2025 | 26,57 | 26,57 | 23,61 | 24,98 | -4,80% | 763.350,00 |
| 29.07.2025 | 26,69 | 27,00 | 26,00 | 26,24 | -1,32% | 296.494,00 |