34,300€
8,54%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 32,20 | 33,80 | 32,20 | 33,80 | 6,96% | 65,00 |
| 06.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 19,00 |
| 05.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 100,00 |
| 04.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 182,00 |
| 03.11.2025 | 31,40 | 32,00 | 31,20 | 31,20 | -2,50% | 136,00 |
| 31.10.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | 230,00 |
| 30.10.2025 | 31,00 | 31,60 | 31,00 | 31,60 | -1,25% | 478,00 |
| 29.10.2025 | 32,00 | 32,60 | 32,00 | 32,00 | 3,23% | 14,00 |
| 28.10.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,97% | 311,00 |
| 27.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 99,00 |
| 24.10.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 3,42% | 51,00 |
| 23.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 1,00 |
| 22.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | 20,00 |
| 21.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 25,00 |
| 20.10.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,70% | 164,00 |
| 17.10.2025 | 29,20 | 29,60 | 28,80 | 29,60 | 0,00% | 484,00 |
| 16.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | 68,00 |
| 15.10.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 1,43% | 113,00 |
| 14.10.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -1,41% | 56,00 |
| 13.10.2025 | 27,80 | 28,80 | 27,80 | 28,40 | 5,19% | 986,00 |
| 10.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 1,00 |
| 09.10.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 3,70% | 6,00 |
| 08.10.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 6,30% | 742,00 |
| 07.10.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -2,68% | 192,00 |
| 06.10.2025 | 26,50 | 27,20 | 26,00 | 26,10 | -2,61% | - |
| 03.10.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 0,75% | 556,00 |
| 02.10.2025 | 27,00 | 27,20 | 26,60 | 26,60 | -4,32% | 578,00 |
| 01.10.2025 | 26,20 | 28,00 | 25,60 | 27,80 | 5,30% | 1.365,00 |
| 30.09.2025 | 22,60 | 27,40 | 22,60 | 26,40 | 32,00% | 1.985,00 |
| 29.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | 4,00 |
| 26.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,48% | 30,00 |
| 25.09.2025 | 18,85 | 19,30 | 18,70 | 19,15 | -4,01% | - |
| 24.09.2025 | 17,80 | 20,15 | 17,70 | 19,95 | 10,53% | - |
| 23.09.2025 | 18,15 | 18,30 | 17,70 | 18,05 | 0,84% | - |
| 22.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | 1,00 |
| 19.09.2025 | 18,10 | 18,10 | 17,75 | 17,75 | 2,60% | - |
| 18.09.2025 | 16,80 | 17,40 | 16,70 | 17,30 | 1,76% | - |
| 17.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 200,00 |
| 16.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -8,24% | 100,00 |
| 15.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -8,08% | 35,00 |
| 12.09.2025 | 19,60 | 19,90 | 19,40 | 19,80 | 1,02% | - |
| 11.09.2025 | 19,30 | 19,70 | 19,30 | 19,60 | 2,08% | - |
| 10.09.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 2,13% | - |
| 09.09.2025 | 18,70 | 18,80 | 18,50 | 18,80 | 0,53% | - |
| 08.09.2025 | 18,50 | 19,00 | 18,20 | 18,70 | 0,54% | - |
| 05.09.2025 | 18,10 | 18,70 | 17,75 | 18,60 | -1,33% | - |
| 04.09.2025 | 19,35 | 19,70 | 18,80 | 18,85 | 3,01% | - |
| 03.09.2025 | 17,65 | 18,35 | 17,60 | 18,30 | 3,98% | - |
| 02.09.2025 | 17,40 | 17,95 | 17,20 | 17,60 | 1,15% | - |
| 01.09.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,46% | - |
| 29.08.2025 | 17,25 | 17,35 | 17,05 | 17,15 | -2,56% | - |
| 28.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,03% | 50,00 |
| 27.08.2025 | 17,15 | 17,50 | 17,00 | 17,25 | 0,29% | - |
| 26.08.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 0,29% | 236,00 |
| 25.08.2025 | 17,25 | 17,40 | 17,00 | 17,15 | -2,83% | - |
| 22.08.2025 | 17,55 | 18,05 | 17,35 | 17,65 | 0,86% | - |
| 21.08.2025 | 17,30 | 17,55 | 17,15 | 17,50 | 1,74% | - |
| 20.08.2025 | 17,00 | 17,25 | 16,65 | 17,20 | 1,18% | - |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 24,00 |
| 18.08.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 1,17% | 274,00 |
| 15.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 985,00 |
| 14.08.2025 | 17,00 | 17,40 | 17,00 | 17,40 | -0,29% | 65,00 |
| 13.08.2025 | 17,25 | 17,45 | 17,10 | 17,45 | 1,45% | - |
| 12.08.2025 | 17,25 | 17,40 | 16,90 | 17,20 | -2,27% | - |
| 11.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | 20,00 |
| 08.08.2025 | 17,90 | 17,90 | 17,00 | 17,00 | -7,61% | 2.339,00 |
| 07.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,88% | 33,00 |
| 06.08.2025 | 20,50 | 20,70 | 19,45 | 19,55 | -5,10% | - |
| 05.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 50,00 |
| 04.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 6,00 |
| 01.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 188,00 |
| 31.07.2025 | 21,80 | 22,20 | 21,40 | 21,60 | 3,85% | - |
| 30.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -9,96% | 752,00 |
| 29.07.2025 | 23,10 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 28.07.2025 | 23,20 | 23,60 | 22,90 | 23,10 | -0,43% | - |
| 25.07.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -1,69% | 220,00 |
| 24.07.2025 | 22,20 | 23,60 | 22,20 | 23,60 | 6,31% | 4.957,00 |
| 23.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 2,00 |
| 22.07.2025 | 22,40 | 22,90 | 21,80 | 22,30 | -2,62% | - |
| 21.07.2025 | 22,30 | 23,30 | 22,30 | 22,90 | 2,23% | - |
| 18.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | 43,00 |
| 17.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,03% | 50,00 |
| 16.07.2025 | 22,80 | 23,60 | 22,70 | 23,10 | -0,43% | - |
| 15.07.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 2,65% | 237,00 |
| 14.07.2025 | 22,30 | 22,70 | 22,30 | 22,60 | -0,88% | - |
| 11.07.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 3,17% | 94,00 |
| 10.07.2025 | 21,90 | 22,30 | 21,70 | 22,10 | -2,21% | - |
| 09.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 10,78% | 44,00 |
| 08.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 450,00 |
| 07.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,75% | 39,00 |
| 04.07.2025 | 20,10 | 20,15 | 20,05 | 20,05 | -0,74% | - |
| 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% | - |