20,150€
-0,25%
Echtzeit-Aktienkurs AnaptysBio
Bid:
Ask:
Aktienkurse zur AnaptysBio Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 300,00 |
02.07.2025 | 19,40 | 20,40 | 19,25 | 20,20 | 4,66% | - |
01.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 8,00 |
30.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 254,00 |
27.06.2025 | 20,00 | 20,10 | 19,50 | 19,50 | -2,50% | - |
26.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 109,00 |
25.06.2025 | 20,15 | 20,15 | 19,45 | 19,90 | -3,40% | - |
24.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,30% | 38,00 |
23.06.2025 | 20,15 | 20,40 | 19,75 | 19,75 | -1,25% | - |
20.06.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,74% | 573,00 |
19.06.2025 | 20,30 | 20,35 | 20,10 | 20,15 | -2,18% | - |
18.06.2025 | 20,70 | 20,90 | 20,50 | 20,60 | 0,98% | - |
17.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 20,00 |
16.06.2025 | 20,30 | 20,50 | 19,60 | 20,30 | 0,74% | - |
13.06.2025 | 19,90 | 20,50 | 19,85 | 20,15 | -0,25% | - |
12.06.2025 | 20,35 | 20,90 | 20,15 | 20,20 | -2,88% | - |
11.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
10.06.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -3,77% | 6,00 |
09.06.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 12,17% | 43,00 |
06.06.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 6,18% | 24,00 |
05.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -19,09% | 289,00 |
04.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | 10,00 |
03.06.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 6,19% | 295,00 |
02.06.2025 | 19,50 | 20,00 | 19,10 | 19,40 | -1,02% | - |
30.05.2025 | 19,70 | 19,70 | 19,30 | 19,60 | 1,55% | - |
29.05.2025 | 18,60 | 19,40 | 18,00 | 19,30 | 4,89% | - |
28.05.2025 | 18,00 | 19,30 | 18,00 | 18,40 | 3,95% | - |
27.05.2025 | 18,00 | 18,00 | 17,60 | 17,70 | -1,67% | - |
26.05.2025 | 17,90 | 18,00 | 17,90 | 18,00 | -0,55% | - |
23.05.2025 | 18,30 | 18,30 | 17,80 | 18,10 | -3,47% | - |
22.05.2025 | 18,40 | 18,85 | 18,10 | 18,75 | 0,81% | - |
21.05.2025 | 18,60 | 18,80 | 18,25 | 18,60 | -0,80% | - |
20.05.2025 | 18,20 | 18,80 | 17,90 | 18,75 | 3,31% | - |
19.05.2025 | 18,10 | 18,40 | 17,65 | 18,15 | -1,36% | - |
16.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 270,00 |
15.05.2025 | 17,30 | 17,90 | 17,25 | 17,90 | 4,68% | - |
14.05.2025 | 18,50 | 18,50 | 17,10 | 17,10 | -3,93% | 992,00 |
13.05.2025 | 18,05 | 18,25 | 17,40 | 17,80 | -2,20% | - |
12.05.2025 | 17,50 | 18,90 | 17,50 | 18,20 | 5,81% | - |
09.05.2025 | 17,40 | 17,80 | 17,20 | 17,20 | -2,82% | - |
08.05.2025 | 17,40 | 17,75 | 16,40 | 17,70 | 1,14% | - |
07.05.2025 | 17,80 | 18,30 | 17,00 | 17,50 | -7,41% | - |
06.05.2025 | 18,30 | 18,95 | 18,00 | 18,90 | 7,39% | - |
05.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -8,09% | 15,00 |
02.05.2025 | 19,40 | 19,70 | 18,95 | 19,15 | -0,52% | - |
30.04.2025 | 18,65 | 19,65 | 18,30 | 19,25 | 2,39% | - |
29.04.2025 | 18,70 | 19,10 | 18,60 | 18,80 | 2,73% | - |
28.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,39% | 21,00 |
25.04.2025 | 18,15 | 18,25 | 17,75 | 18,05 | 3,74% | - |
24.04.2025 | 17,95 | 18,00 | 17,25 | 17,40 | -6,45% | - |
23.04.2025 | 19,30 | 19,50 | 18,55 | 18,60 | 2,20% | - |
22.04.2025 | 17,80 | 18,20 | 17,80 | 18,20 | -0,55% | 60,00 |
17.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 13,31% | 70,00 |
16.04.2025 | 15,85 | 16,20 | 15,70 | 16,15 | 1,89% | - |
15.04.2025 | 15,75 | 16,55 | 15,50 | 15,85 | 2,92% | - |
14.04.2025 | 15,15 | 15,55 | 14,95 | 15,40 | 5,84% | - |
11.04.2025 | 14,55 | 14,70 | 14,00 | 14,55 | 1,39% | - |
10.04.2025 | 15,30 | 15,35 | 14,15 | 14,35 | -7,42% | - |
09.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -7,19% | 35,00 |
08.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 8,00 |
07.04.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -3,21% | 5,00 |
04.04.2025 | 17,30 | 17,45 | 16,30 | 17,15 | 1,48% | - |
03.04.2025 | 16,35 | 16,95 | 15,95 | 16,90 | -1,17% | - |
02.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | 1,00 |
01.04.2025 | 17,20 | 17,35 | 16,15 | 16,95 | -2,02% | - |
31.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 30,00 |
28.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 34,00 |
27.03.2025 | 16,90 | 17,60 | 16,30 | 17,30 | 5,81% | - |
26.03.2025 | 17,05 | 17,45 | 16,35 | 16,35 | -1,51% | - |
25.03.2025 | 17,20 | 17,45 | 16,55 | 16,60 | -2,35% | - |
24.03.2025 | 15,80 | 17,00 | 15,80 | 17,00 | 8,28% | 330,00 |
21.03.2025 | 16,40 | 16,50 | 15,70 | 15,70 | -3,68% | - |
20.03.2025 | 15,10 | 16,30 | 14,80 | 16,30 | 8,67% | - |
19.03.2025 | 14,70 | 15,00 | 14,10 | 15,00 | 2,74% | - |
18.03.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -2,67% | - |
17.03.2025 | 15,20 | 15,20 | 14,50 | 15,00 | -4,76% | - |
14.03.2025 | 15,65 | 16,25 | 15,45 | 15,75 | -1,56% | - |
13.03.2025 | 16,15 | 16,60 | 15,60 | 16,00 | 0,63% | - |
12.03.2025 | 16,15 | 16,55 | 15,40 | 15,90 | 3,58% | - |
11.03.2025 | 15,45 | 15,60 | 15,10 | 15,35 | 3,37% | - |
10.03.2025 | 15,05 | 15,25 | 14,55 | 14,85 | -1,00% | - |
07.03.2025 | 15,15 | 15,80 | 14,70 | 15,00 | -1,96% | - |
06.03.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 5,15% | 303,00 |
05.03.2025 | 14,45 | 14,65 | 14,05 | 14,55 | 1,75% | - |
04.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -10,06% | 77,00 |
03.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 300,00 |
28.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 35,00 |
27.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | 31,00 |
26.02.2025 | 16,40 | 16,75 | 16,25 | 16,50 | 4,10% | - |
25.02.2025 | 16,35 | 16,60 | 15,85 | 15,85 | -7,85% | - |
24.02.2025 | 17,80 | 18,10 | 16,55 | 17,20 | -0,58% | - |
21.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | 644,00 |
20.02.2025 | 18,70 | 19,10 | 18,25 | 18,30 | -5,43% | - |
19.02.2025 | 18,90 | 19,35 | 18,75 | 19,35 | 2,93% | - |
18.02.2025 | 20,40 | 20,40 | 18,80 | 18,80 | -7,84% | 22,00 |
17.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 12,09% | 10,00 |
14.02.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 4,60% | 8,00 |
13.02.2025 | 15,45 | 18,50 | 15,35 | 17,40 | 9,43% | - |
12.02.2025 | 15,20 | 16,60 | 12,10 | 15,90 | 31,40% | 1.512,00 |
11.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -7,98% | 45,00 |