59,810$
7,94%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,32 | 59,88 | 55,28 | 59,76 | 7,85% | 405.130,00 |
| 06.03.2026 | 55,41 | 58,29 | 53,70 | 55,41 | -3,32% | 4,00 |
| 05.03.2026 | 59,51 | 63,47 | 55,51 | 57,31 | -5,35% | 951.271,00 |
| 04.03.2026 | 56,08 | 62,69 | 54,18 | 60,55 | 14,61% | 1.100.356,00 |
| 03.03.2026 | 53,59 | 54,74 | 52,68 | 52,83 | -3,79% | 240.747,00 |
| 02.03.2026 | 53,80 | 55,76 | 53,61 | 54,91 | -0,25% | 358.547,00 |
| 27.02.2026 | 55,84 | 57,16 | 53,54 | 55,05 | -1,89% | 270.574,00 |
| 26.02.2026 | 54,60 | 56,58 | 53,54 | 56,11 | 1,81% | 274.446,00 |
| 25.02.2026 | 55,22 | 57,22 | 54,79 | 55,11 | -0,54% | 250.242,00 |
| 24.02.2026 | 54,91 | 57,74 | 54,91 | 55,41 | 2,06% | 228.988,00 |
| 23.02.2026 | 54,22 | 56,05 | 53,26 | 54,29 | 0,18% | 297.976,00 |
| 20.02.2026 | 54,97 | 55,73 | 53,36 | 54,19 | -2,29% | 440.362,00 |
| 19.02.2026 | 54,72 | 55,88 | 53,00 | 55,46 | 1,15% | 349.802,00 |
| 18.02.2026 | 53,72 | 56,28 | 53,28 | 54,83 | 2,11% | 488.836,00 |
| 17.02.2026 | 53,10 | 54,58 | 52,73 | 53,70 | 1,16% | 267.623,00 |
| 13.02.2026 | 54,62 | 57,65 | 52,56 | 53,08 | -3,32% | 587.925,00 |
| 12.02.2026 | 55,30 | 56,07 | 51,92 | 54,90 | -0,63% | 705.311,00 |
| 11.02.2026 | 50,40 | 56,39 | 46,85 | 55,25 | 9,97% | 1.272.682,00 |
| 10.02.2026 | 49,72 | 51,37 | 48,95 | 50,24 | 0,58% | 236.011,00 |
| 09.02.2026 | 49,88 | 51,08 | 48,15 | 49,95 | 0,44% | 455.403,00 |
| 06.02.2026 | 48,91 | 51,74 | 48,57 | 49,73 | 3,82% | 501.404,00 |
| 05.02.2026 | 47,91 | 49,44 | 46,76 | 47,90 | -0,99% | 594.943,00 |
| 04.02.2026 | 50,86 | 51,80 | 48,21 | 48,38 | -5,53% | 481.534,00 |
| 03.02.2026 | 51,20 | 52,03 | 49,42 | 51,21 | 1,33% | 293.237,00 |
| 02.02.2026 | 47,05 | 50,98 | 47,05 | 50,54 | 6,60% | 546.205,00 |
| 30.01.2026 | 47,68 | 47,82 | 44,75 | 47,41 | -0,92% | 453.729,00 |
| 29.01.2026 | 47,16 | 48,50 | 46,89 | 47,85 | 0,84% | 325.691,00 |
| 28.01.2026 | 49,36 | 49,36 | 46,58 | 47,45 | -4,58% | 299.854,00 |
| 27.01.2026 | 47,00 | 50,00 | 46,99 | 49,73 | 5,54% | 378.723,00 |
| 26.01.2026 | 46,86 | 48,79 | 46,06 | 47,12 | -0,88% | 349.047,00 |
| 23.01.2026 | 47,00 | 48,08 | 46,50 | 47,54 | 0,44% | 253.494,00 |
| 22.01.2026 | 46,54 | 48,53 | 46,25 | 47,33 | 1,39% | 308.467,00 |
| 21.01.2026 | 45,78 | 46,80 | 44,44 | 46,68 | 1,02% | 216.063,00 |
| 20.01.2026 | 45,00 | 46,90 | 44,25 | 46,21 | 1,16% | 315.398,00 |
| 16.01.2026 | 46,51 | 47,54 | 45,12 | 45,68 | -1,36% | 371.063,00 |
| 15.01.2026 | 49,66 | 50,50 | 45,49 | 46,31 | -7,86% | 480.724,00 |
| 14.01.2026 | 48,12 | 50,38 | 46,73 | 50,26 | 4,44% | 580.071,00 |
| 13.01.2026 | 48,64 | 49,43 | 46,52 | 48,13 | -1,85% | 329.727,00 |
| 12.01.2026 | 44,54 | 50,00 | 44,45 | 49,03 | 9,76% | 673.053,00 |
| 09.01.2026 | 42,75 | 46,27 | 42,50 | 44,67 | 1,99% | 591.811,00 |
| 08.01.2026 | 44,25 | 45,02 | 43,49 | 43,80 | -3,12% | 1.747.033,00 |
| 07.01.2026 | 45,65 | 47,36 | 43,59 | 45,21 | 2,96% | 665.269,00 |
| 06.01.2026 | 42,46 | 44,18 | 42,00 | 43,91 | 1,64% | 466.226,00 |
| 05.01.2026 | 44,51 | 44,66 | 42,82 | 43,20 | -3,89% | 467.293,00 |