44,800€
-6,67%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -7,50% | 56,00 |
| 13.02.2026 | 46,30 | 48,60 | 45,60 | 48,00 | 9,09% | - |
| 12.02.2026 | 47,20 | 47,20 | 44,00 | 44,00 | -0,90% | 26,00 |
| 11.02.2026 | 41,00 | 44,40 | 41,00 | 44,40 | 4,23% | 75,00 |
| 10.02.2026 | 42,00 | 42,70 | 41,50 | 42,60 | 1,67% | - |
| 09.02.2026 | 42,00 | 42,20 | 40,50 | 41,90 | -0,71% | - |
| 06.02.2026 | 40,40 | 42,20 | 40,40 | 42,20 | 3,18% | 364,00 |
| 05.02.2026 | 41,00 | 41,80 | 40,00 | 40,90 | -2,15% | - |
| 04.02.2026 | 43,50 | 43,60 | 41,40 | 41,80 | -3,69% | - |
| 03.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 15,00 |
| 02.02.2026 | 43,40 | 43,40 | 43,00 | 43,00 | 9,14% | 35,00 |
| 30.01.2026 | 39,80 | 40,50 | 39,40 | 39,40 | -1,99% | - |
| 29.01.2026 | 39,60 | 40,40 | 39,20 | 40,20 | 0,25% | - |
| 28.01.2026 | 41,50 | 42,10 | 39,70 | 40,10 | -1,72% | - |
| 27.01.2026 | 39,80 | 41,60 | 39,10 | 40,80 | 1,24% | - |
| 26.01.2026 | 40,20 | 40,80 | 39,30 | 40,30 | -1,23% | - |
| 23.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | 1,00 |
| 22.01.2026 | 40,40 | 40,40 | 40,00 | 40,00 | 4,17% | 15,00 |
| 21.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 27,00 |
| 20.01.2026 | 38,00 | 39,20 | 38,00 | 39,20 | 2,08% | 93,00 |
| 19.01.2026 | 38,60 | 38,60 | 38,40 | 38,40 | -4,95% | 127,00 |
| 16.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | 10,00 |
| 15.01.2026 | 42,60 | 42,80 | 41,80 | 41,80 | -1,88% | 46,00 |
| 14.01.2026 | 42,80 | 43,00 | 42,60 | 42,60 | 3,90% | 121,00 |
| 13.01.2026 | 42,40 | 42,40 | 40,80 | 41,00 | -1,44% | 47,00 |
| 12.01.2026 | 37,60 | 41,60 | 37,60 | 41,60 | 5,05% | 24,00 |
| 09.01.2026 | 38,00 | 39,60 | 38,00 | 39,60 | 3,94% | 13,00 |
| 08.01.2026 | 38,60 | 39,10 | 37,70 | 38,10 | -1,04% | - |
| 07.01.2026 | 37,60 | 40,50 | 37,30 | 38,50 | 4,62% | - |
| 06.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 461,00 |
| 05.01.2026 | 38,00 | 38,20 | 36,40 | 37,40 | -8,78% | 914,00 |
| 02.01.2026 | 41,80 | 42,00 | 41,00 | 41,00 | -5,96% | 479,00 |
| 30.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 15,00 |
| 29.12.2025 | 42,20 | 44,40 | 42,20 | 43,60 | 1,87% | 23,00 |
| 23.12.2025 | 43,20 | 43,20 | 42,20 | 42,80 | 0,47% | 459,00 |
| 22.12.2025 | 42,40 | 43,40 | 41,80 | 42,60 | 0,95% | 257,00 |
| 19.12.2025 | 40,00 | 42,40 | 40,00 | 42,20 | 2,93% | 840,00 |
| 18.12.2025 | 39,20 | 41,00 | 39,20 | 41,00 | 5,67% | 881,00 |
| 17.12.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 1,84% | 12,00 |
| 16.12.2025 | 38,70 | 39,00 | 37,40 | 38,10 | -0,26% | - |
| 15.12.2025 | 38,00 | 38,80 | 38,00 | 38,20 | 1,06% | 124,00 |
| 12.12.2025 | 39,00 | 39,00 | 37,80 | 37,80 | -3,82% | 558,00 |
| 11.12.2025 | 38,40 | 39,40 | 37,70 | 39,30 | 2,08% | - |
| 10.12.2025 | 37,60 | 38,60 | 37,60 | 38,50 | 1,32% | - |
| 09.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 1,00 |
| 08.12.2025 | 37,60 | 39,20 | 37,60 | 38,80 | 2,65% | 25,00 |
| 05.12.2025 | 37,20 | 37,80 | 37,20 | 37,80 | -0,53% | 132,00 |
| 04.12.2025 | 38,00 | 38,20 | 37,20 | 38,00 | 7,34% | 323,00 |
| 03.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 282,00 |
| 02.12.2025 | 35,60 | 36,00 | 35,00 | 35,40 | -0,56% | - |
| 01.12.2025 | 35,60 | 36,40 | 35,00 | 35,60 | -1,39% | 39,00 |
| 28.11.2025 | 37,00 | 37,00 | 36,00 | 36,10 | 0,28% | - |
| 27.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | 15,00 |
| 26.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | 30,00 |
| 25.11.2025 | 36,00 | 36,00 | 35,60 | 35,60 | 0,00% | 209,00 |
| 24.11.2025 | 34,80 | 37,00 | 34,80 | 35,60 | 14,10% | 192,00 |
| 21.11.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -3,70% | 361,00 |
| 20.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 25,00 |
| 19.11.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | 25,00 |
| 18.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 8,90% | 419,00 |
| 17.11.2025 | 29,20 | 29,40 | 28,50 | 29,20 | 3,55% | - |
| 14.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 300,00 |
| 13.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 20,00 |
| 12.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,03% | 1.060,00 |
| 11.11.2025 | 29,30 | 29,80 | 27,90 | 29,70 | 2,41% | - |
| 10.11.2025 | 34,00 | 34,00 | 28,60 | 29,00 | -14,20% | 3.503,00 |
| 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% | - |