53,160$
-3,42%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 52,94 | 53,93 | 52,39 | 53,12 | -3,44% | 9.842,00 |
| 30.07.2026 | 52,98 | 55,29 | 51,92 | 55,01 | 5,50% | 1.067.755,00 |
| 29.07.2026 | 52,32 | 53,20 | 50,51 | 52,14 | 0,10% | 427.499,00 |
| 28.07.2026 | 53,56 | 54,73 | 52,04 | 52,09 | -2,98% | 521.677,00 |
| 27.07.2026 | 54,13 | 55,90 | 53,28 | 53,69 | -0,85% | 386.105,00 |
| 24.07.2026 | 55,16 | 55,16 | 53,26 | 54,15 | -1,38% | 486.856,00 |
| 23.07.2026 | 51,56 | 56,05 | 51,55 | 54,91 | 4,53% | 674.390,00 |
| 22.07.2026 | 52,77 | 54,00 | 52,33 | 52,53 | -2,29% | 986.426,00 |
| 21.07.2026 | 49,92 | 53,77 | 49,71 | 53,76 | 6,90% | 1.238.266,00 |
| 20.07.2026 | 58,41 | 59,09 | 50,24 | 50,29 | -13,29% | 1.221.763,00 |
| 17.07.2026 | 53,43 | 58,62 | 53,17 | 58,00 | 7,09% | 732.652,00 |
| 16.07.2026 | 54,90 | 56,51 | 53,82 | 54,16 | -2,97% | 866.366,00 |
| 15.07.2026 | 60,65 | 60,65 | 54,90 | 55,82 | -10,70% | 1.524.124,00 |
| 14.07.2026 | 70,91 | 70,91 | 62,34 | 62,51 | -10,30% | 621.853,00 |
| 13.07.2026 | 65,22 | 70,41 | 64,39 | 69,69 | 4,97% | 839.741,00 |
| 10.07.2026 | 66,55 | 68,33 | 63,50 | 66,39 | -0,30% | 401.063,00 |
| 09.07.2026 | 64,70 | 66,65 | 64,23 | 66,59 | 1,82% | 394.238,00 |
| 08.07.2026 | 66,89 | 68,47 | 63,37 | 65,40 | -2,86% | 1.155.320,00 |
| 07.07.2026 | 62,23 | 68,60 | 60,94 | 67,33 | 7,96% | 947.013,00 |
| 06.07.2026 | 63,36 | 65,18 | 61,78 | 62,36 | -1,67% | 559.582,00 |
| 02.07.2026 | 65,06 | 65,94 | 62,58 | 63,42 | -3,07% | 1.355.586,00 |
| 01.07.2026 | 66,98 | 67,59 | 65,43 | 65,43 | -3,07% | 697.839,00 |
| 30.06.2026 | 66,28 | 69,27 | 65,59 | 67,50 | 2,33% | 706.085,00 |
| 29.06.2026 | 63,48 | 66,04 | 61,93 | 65,96 | 4,45% | 704.014,00 |
| 26.06.2026 | 59,61 | 63,28 | 58,62 | 63,15 | 5,83% | 1.361.132,00 |
| 25.06.2026 | 58,73 | 61,93 | 58,73 | 59,67 | 2,03% | 302.217,00 |
| 24.06.2026 | 58,31 | 60,51 | 58,13 | 58,48 | -1,60% | 479.648,00 |
| 23.06.2026 | 59,23 | 62,32 | 58,88 | 59,43 | -1,00% | 405.829,00 |
| 22.06.2026 | 58,95 | 60,03 | 57,54 | 60,03 | 4,38% | 406.616,00 |
| 18.06.2026 | 58,37 | 58,44 | 55,16 | 57,51 | 1,30% | 827.833,00 |
| 17.06.2026 | 58,20 | 60,00 | 56,70 | 56,77 | -1,20% | 531.807,00 |
| 16.06.2026 | 60,00 | 60,49 | 57,38 | 57,46 | -3,43% | 402.673,00 |
| 15.06.2026 | 56,64 | 59,56 | 55,72 | 59,50 | 6,12% | 668.420,00 |
| 12.06.2026 | 54,87 | 56,25 | 54,30 | 56,07 | 3,37% | 422.711,00 |
| 11.06.2026 | 52,22 | 54,97 | 51,44 | 54,24 | 4,27% | 508.526,00 |
| 10.06.2026 | 50,99 | 53,93 | 50,92 | 52,02 | 0,76% | 439.495,00 |
| 09.06.2026 | 52,12 | 53,34 | 50,59 | 51,63 | 0,50% | 416.013,00 |
| 08.06.2026 | 52,18 | 52,72 | 50,06 | 51,38 | 2,00% | 376.063,00 |
| 05.06.2026 | 50,58 | 52,28 | 50,36 | 50,37 | -2,52% | 612.029,00 |
| 04.06.2026 | 50,81 | 52,46 | 50,67 | 51,67 | 0,88% | 322.847,00 |
| 03.06.2026 | 52,05 | 52,51 | 50,19 | 51,22 | 0,00% | 811.285,00 |
| 02.06.2026 | 52,34 | 52,36 | 50,46 | 51,22 | -3,58% | 792.883,00 |
| 01.06.2026 | 55,39 | 55,39 | 52,04 | 53,12 | -4,58% | 725.051,00 |
| 29.05.2026 | 57,06 | 57,38 | 54,87 | 55,67 | -2,32% | 502.181,00 |
| 28.05.2026 | 57,63 | 58,95 | 56,93 | 56,99 | -1,16% | 536.381,00 |
| 27.05.2026 | 57,70 | 59,00 | 56,93 | 57,66 | -0,19% | 535.972,00 |
| 26.05.2026 | 60,00 | 60,01 | 57,08 | 57,77 | -3,25% | 482.157,00 |
| 22.05.2026 | 60,49 | 62,18 | 58,91 | 59,71 | -1,09% | 408.620,00 |
| 21.05.2026 | 59,93 | 60,99 | 59,20 | 60,37 | 0,67% | 396.202,00 |
| 20.05.2026 | 60,33 | 61,39 | 59,70 | 59,97 | 0,33% | 444.616,00 |
| 19.05.2026 | 58,96 | 60,92 | 57,13 | 59,77 | 1,82% | 414.250,00 |
| 18.05.2026 | 63,13 | 64,36 | 58,31 | 58,70 | -7,05% | 535.023,00 |
| 15.05.2026 | 62,19 | 64,36 | 60,93 | 63,15 | 1,54% | 448.355,00 |
| 14.05.2026 | 62,46 | 63,63 | 59,94 | 62,19 | -0,78% | 469.359,00 |
| 13.05.2026 | 65,10 | 65,10 | 57,85 | 62,68 | -4,41% | 843.705,00 |
| 12.05.2026 | 67,31 | 68,35 | 62,50 | 65,57 | -3,48% | 853.308,00 |
| 11.05.2026 | 69,75 | 70,47 | 66,90 | 67,94 | -2,01% | 504.138,00 |
| 08.05.2026 | 66,92 | 70,07 | 66,01 | 69,33 | 3,43% | 490.505,00 |
| 07.05.2026 | 66,53 | 68,69 | 62,07 | 67,03 | -0,46% | 1.390.513,00 |
| 06.05.2026 | 69,08 | 72,23 | 67,04 | 67,34 | -2,80% | 656.816,00 |
| 05.05.2026 | 70,93 | 72,36 | 68,39 | 69,28 | -0,80% | 436.087,00 |
| 04.05.2026 | 66,98 | 70,00 | 65,97 | 69,84 | 4,61% | 581.734,00 |
| 01.05.2026 | 65,51 | 67,14 | 65,00 | 66,76 | 1,77% | 358.540,00 |
| 30.04.2026 | 63,04 | 66,20 | 61,21 | 65,60 | 5,16% | 487.176,00 |
| 29.04.2026 | 65,16 | 65,18 | 60,70 | 62,38 | -5,64% | 662.558,00 |
| 28.04.2026 | 67,16 | 71,67 | 65,06 | 66,11 | -0,72% | 739.550,00 |
| 27.04.2026 | 59,89 | 70,22 | 59,29 | 66,59 | 13,09% | 1.121.662,00 |
| 24.04.2026 | 52,34 | 60,60 | 49,80 | 58,88 | 14,69% | 1.335.676,00 |
| 23.04.2026 | 53,60 | 54,75 | 51,22 | 51,34 | -4,13% | 409.348,00 |
| 22.04.2026 | 52,02 | 54,91 | 50,72 | 53,55 | 3,21% | 605.158,00 |
| 21.04.2026 | 51,08 | 54,83 | 50,02 | 51,89 | 1,84% | 636.199,00 |
| 20.04.2026 | 44,02 | 51,43 | 44,00 | 50,95 | -24,53% | 1.090.983,00 |
| 17.04.2026 | 68,72 | 68,73 | 65,69 | 67,51 | 0,97% | 624.001,00 |
| 16.04.2026 | 67,22 | 68,27 | 65,83 | 66,86 | -1,26% | 924.988,00 |
| 15.04.2026 | 69,84 | 70,61 | 67,38 | 67,71 | -3,57% | 232.643,00 |
| 14.04.2026 | 69,00 | 71,29 | 66,14 | 70,22 | 2,25% | 425.399,00 |
| 13.04.2026 | 70,10 | 73,30 | 68,64 | 68,68 | -2,03% | 579.094,00 |
| 10.04.2026 | 67,26 | 70,11 | 66,82 | 70,10 | 2,31% | 460.269,00 |
| 09.04.2026 | 64,78 | 69,13 | 64,61 | 68,52 | 4,55% | 373.092,00 |
| 08.04.2026 | 64,48 | 65,93 | 62,72 | 65,54 | 5,39% | 565.471,00 |
| 07.04.2026 | 62,00 | 62,56 | 60,91 | 62,19 | -0,38% | 295.313,00 |
| 06.04.2026 | 57,78 | 63,25 | 57,55 | 62,43 | 8,24% | 440.135,00 |
| 02.04.2026 | 56,19 | 60,14 | 56,03 | 57,68 | 1,73% | 611.619,00 |
| 01.04.2026 | 57,20 | 57,65 | 54,23 | 56,70 | 2,24% | 1.209.082,00 |
| 31.03.2026 | 57,50 | 60,09 | 55,12 | 55,46 | 0,16% | 810.518,00 |
| 30.03.2026 | 57,06 | 58,98 | 54,53 | 55,37 | -3,54% | 957.179,00 |
| 27.03.2026 | 65,16 | 66,28 | 55,61 | 57,40 | -11,68% | 1.353.498,00 |
| 26.03.2026 | 63,88 | 67,00 | 63,24 | 64,99 | -0,61% | 252.619,00 |
| 25.03.2026 | 64,06 | 66,01 | 64,00 | 65,39 | 3,71% | 284.023,00 |
| 24.03.2026 | 60,92 | 64,00 | 60,92 | 63,05 | 0,61% | 224.145,00 |
| 23.03.2026 | 64,35 | 65,20 | 62,01 | 62,67 | 0,49% | 413.030,00 |
| 20.03.2026 | 64,47 | 65,71 | 61,61 | 62,37 | -3,64% | 1.464.802,00 |
| 19.03.2026 | 63,68 | 65,89 | 63,11 | 64,72 | -0,02% | 756.912,00 |
| 18.03.2026 | 67,00 | 67,40 | 64,36 | 64,73 | -3,80% | 1.038.202,00 |
| 17.03.2026 | 65,06 | 68,39 | 63,02 | 67,29 | 3,87% | 497.688,00 |
| 16.03.2026 | 64,90 | 66,73 | 63,56 | 64,78 | -0,05% | 413.489,00 |
| 13.03.2026 | 63,99 | 66,25 | 63,10 | 64,81 | 1,60% | 790.203,00 |
| 12.03.2026 | 64,68 | 65,00 | 61,54 | 63,79 | -1,36% | 595.051,00 |
| 11.03.2026 | 61,69 | 66,66 | 61,05 | 64,67 | 4,29% | 938.619,00 |
| 10.03.2026 | 60,00 | 62,30 | 59,55 | 62,01 | 3,87% | 527.805,00 |