33,830$
6,22%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,51 | 34,20 | 31,51 | 33,86 | 6,31% | 48.193,00 |
| 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 |
| 28.07.2025 | 27,12 | 27,40 | 26,57 | 26,59 | -1,30% | 364.306,00 |
| 25.07.2025 | 27,00 | 27,47 | 26,61 | 26,94 | -0,19% | 506.649,00 |
| 24.07.2025 | 28,15 | 28,50 | 26,45 | 26,99 | -0,04% | 468.514,00 |
| 23.07.2025 | 26,42 | 27,38 | 26,16 | 27,00 | 3,01% | 773.239,00 |
| 22.07.2025 | 26,06 | 26,51 | 25,48 | 26,21 | 0,15% | 357.688,00 |
| 21.07.2025 | 26,26 | 27,34 | 25,74 | 26,17 | 0,96% | 495.479,00 |
| 18.07.2025 | 26,73 | 26,92 | 25,84 | 25,92 | -2,85% | 334.038,00 |
| 17.07.2025 | 26,85 | 27,47 | 26,66 | 26,68 | -0,67% | 388.284,00 |
| 16.07.2025 | 26,81 | 27,40 | 26,36 | 26,86 | 0,86% | 476.326,00 |
| 15.07.2025 | 26,93 | 27,22 | 26,12 | 26,63 | -1,19% | 341.750,00 |
| 14.07.2025 | 26,23 | 27,12 | 26,03 | 26,95 | 2,86% | 244.155,00 |
| 11.07.2025 | 25,94 | 26,70 | 25,44 | 26,20 | 0,42% | 381.216,00 |
| 10.07.2025 | 25,64 | 26,16 | 25,24 | 26,09 | 1,36% | 462.541,00 |
| 09.07.2025 | 24,56 | 26,17 | 23,99 | 25,74 | 6,14% | 895.942,00 |
| 08.07.2025 | 23,56 | 24,73 | 23,26 | 24,25 | 3,41% | 1.029.676,00 |
| 07.07.2025 | 23,62 | 24,20 | 23,10 | 23,45 | -1,26% | 446.280,00 |
| 03.07.2025 | 23,65 | 24,13 | 23,51 | 23,75 | -0,71% | 212.764,00 |
| 02.07.2025 | 22,61 | 24,69 | 22,43 | 23,92 | 5,65% | 614.654,00 |
| 01.07.2025 | 22,02 | 23,09 | 21,87 | 22,64 | 2,03% | 336.072,00 |
| 30.06.2025 | 22,62 | 22,83 | 21,96 | 22,19 | -1,25% | 525.035,00 |
| 27.06.2025 | 23,14 | 23,53 | 22,19 | 22,47 | -3,89% | 548.458,00 |
| 26.06.2025 | 23,49 | 24,86 | 22,89 | 23,38 | 0,60% | 298.220,00 |
| 25.06.2025 | 23,37 | 23,59 | 22,49 | 23,24 | -0,34% | 319.550,00 |
| 24.06.2025 | 23,27 | 23,80 | 22,90 | 23,32 | 2,19% | 403.986,00 |
| 23.06.2025 | 22,83 | 23,94 | 22,35 | 22,82 | -1,51% | 439.499,00 |
| 20.06.2025 | 23,42 | 23,45 | 22,51 | 23,17 | -0,94% | 461.044,00 |
| 18.06.2025 | 23,97 | 24,17 | 23,03 | 23,39 | -1,81% | 463.476,00 |
| 17.06.2025 | 23,59 | 24,15 | 23,49 | 23,82 | -0,33% | 520.703,00 |
| 16.06.2025 | 23,39 | 24,03 | 22,66 | 23,90 | 2,49% | 554.248,00 |
| 13.06.2025 | 23,11 | 23,71 | 22,46 | 23,32 | -0,38% | 441.297,00 |
| 12.06.2025 | 23,48 | 24,22 | 23,13 | 23,41 | -0,81% | 489.177,00 |
| 11.06.2025 | 24,31 | 24,37 | 23,36 | 23,60 | -1,54% | 823.307,00 |
| 10.06.2025 | 23,42 | 24,29 | 23,02 | 23,97 | 3,36% | 788.535,00 |
| 09.06.2025 | 24,18 | 24,41 | 22,28 | 23,19 | -2,15% | 494.880,00 |
| 06.06.2025 | 21,29 | 24,01 | 20,93 | 23,70 | 12,11% | 841.022,00 |
| 05.06.2025 | 20,90 | 21,32 | 19,04 | 21,14 | -0,61% | 1.178.816,00 |
| 04.06.2025 | 24,64 | 24,68 | 20,25 | 21,27 | -9,57% | 1.966.966,00 |
| 03.06.2025 | 21,90 | 24,16 | 21,71 | 23,52 | 7,59% | 895.757,00 |
| 02.06.2025 | 22,40 | 22,82 | 21,79 | 21,86 | -1,66% | 662.540,00 |
| 30.05.2025 | 22,48 | 22,59 | 21,50 | 22,23 | -1,46% | 683.007,00 |
| 29.05.2025 | 21,01 | 22,84 | 20,50 | 22,56 | 7,94% | 819.061,00 |
| 28.05.2025 | 21,14 | 22,40 | 20,63 | 20,90 | 3,83% | 1.710.957,00 |
| 27.05.2025 | 20,74 | 20,88 | 19,93 | 20,13 | -1,52% | 561.650,00 |
| 23.05.2025 | 20,45 | 20,75 | 20,03 | 20,44 | -1,45% | 357.651,00 |