22,300€
4,21%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 21,50 | 22,30 | 21,30 | 22,10 | 3,27% | - |
| 22.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 7,27% | 1.088,00 |
| 21.11.2024 | 19,25 | 20,00 | 19,20 | 19,95 | 3,64% | - |
| 20.11.2024 | 18,95 | 19,45 | 18,65 | 19,25 | 5,19% | - |
| 19.11.2024 | 17,85 | 18,35 | 17,55 | 18,30 | 2,81% | - |
| 18.11.2024 | 18,10 | 18,20 | 17,10 | 17,80 | -8,25% | - |
| 15.11.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 0,26% | 1.259,00 |
| 14.11.2024 | 19,75 | 20,25 | 19,15 | 19,35 | -2,27% | - |
| 13.11.2024 | 20,20 | 20,80 | 19,75 | 19,80 | -1,98% | - |
| 12.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 69,00 |
| 11.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 6,87% | 300,00 |
| 08.11.2024 | 19,95 | 20,25 | 19,45 | 19,65 | -3,68% | - |
| 07.11.2024 | 20,80 | 20,80 | 20,40 | 20,40 | 0,99% | 300,00 |
| 06.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 13,48% | 150,00 |
| 05.11.2024 | 18,50 | 18,50 | 17,80 | 17,80 | -4,30% | 168,00 |
| 04.11.2024 | 20,00 | 21,00 | 18,50 | 18,60 | -7,92% | 2.976,00 |
| 01.11.2024 | 19,90 | 20,60 | 19,60 | 20,20 | 1,51% | - |
| 31.10.2024 | 20,40 | 20,60 | 19,25 | 19,90 | -2,45% | - |
| 30.10.2024 | 21,60 | 23,00 | 20,40 | 20,40 | -27,66% | 540,00 |
| 29.10.2024 | 28,20 | 28,60 | 28,20 | 28,20 | -6,00% | 346,00 |
| 28.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 167,00 |
| 25.10.2024 | 29,90 | 30,60 | 27,30 | 30,50 | -3,17% | - |
| 24.10.2024 | 32,30 | 32,60 | 31,00 | 31,50 | -2,48% | - |
| 23.10.2024 | 32,50 | 32,70 | 31,90 | 32,30 | -3,00% | - |
| 22.10.2024 | 32,50 | 33,70 | 31,80 | 33,30 | 2,78% | - |
| 21.10.2024 | 32,20 | 32,90 | 32,00 | 32,40 | -0,61% | - |
| 18.10.2024 | 32,30 | 33,20 | 31,70 | 32,60 | 2,19% | - |
| 17.10.2024 | 31,90 | 32,30 | 31,80 | 31,90 | 0,00% | - |
| 16.10.2024 | 30,70 | 32,00 | 30,60 | 31,90 | 4,93% | - |
| 15.10.2024 | 31,90 | 32,00 | 29,80 | 30,40 | -4,40% | - |
| 14.10.2024 | 30,50 | 31,80 | 30,00 | 31,80 | 6,71% | - |
| 11.10.2024 | 29,20 | 29,80 | 29,10 | 29,80 | 3,47% | - |
| 10.10.2024 | 28,70 | 29,10 | 28,30 | 28,80 | 0,35% | - |
| 09.10.2024 | 29,40 | 29,90 | 28,50 | 28,70 | -5,28% | - |
| 08.10.2024 | 30,00 | 30,40 | 29,90 | 30,30 | -0,33% | - |
| 07.10.2024 | 31,10 | 31,10 | 30,30 | 30,40 | -1,30% | - |
| 04.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | 63,00 |
| 03.10.2024 | 31,70 | 32,00 | 30,70 | 32,00 | 0,31% | - |
| 02.10.2024 | 31,30 | 32,40 | 31,10 | 31,90 | 6,69% | - |
| 01.10.2024 | 30,00 | 30,70 | 29,70 | 29,90 | 6,03% | - |
| 30.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,42% | 178,00 |
| 27.09.2024 | 29,20 | 29,60 | 28,90 | 28,90 | 0,00% | - |
| 26.09.2024 | 29,20 | 29,60 | 28,00 | 28,90 | -9,12% | - |
| 25.09.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | 350,00 |
| 24.09.2024 | 32,10 | 32,30 | 31,10 | 31,40 | -4,56% | - |
| 23.09.2024 | 34,60 | 34,90 | 32,80 | 32,90 | -4,36% | - |
| 20.09.2024 | 33,50 | 34,40 | 33,30 | 34,40 | -0,86% | - |
| 19.09.2024 | 33,30 | 35,30 | 33,20 | 34,70 | 3,89% | - |
| 18.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | 5,00 |
| 17.09.2024 | 34,80 | 35,10 | 34,20 | 34,80 | -1,14% | - |
| 16.09.2024 | 36,40 | 36,50 | 35,10 | 35,20 | -3,30% | - |
| 13.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 9,64% | 150,00 |
| 12.09.2024 | 32,40 | 33,20 | 32,00 | 33,20 | 6,41% | - |
| 11.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | 100,00 |
| 10.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 100,00 |
| 09.09.2024 | 32,50 | 33,30 | 32,20 | 32,40 | -0,31% | - |
| 06.09.2024 | 33,10 | 33,70 | 32,50 | 32,50 | -2,69% | - |
| 05.09.2024 | 33,40 | 34,20 | 33,10 | 33,40 | 0,91% | - |
| 04.09.2024 | 32,50 | 33,10 | 31,70 | 33,10 | 1,53% | - |
| 03.09.2024 | 35,40 | 35,40 | 32,60 | 32,60 | -5,78% | 500,00 |
| 02.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 150,00 |
| 30.08.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 0,89% | 150,00 |
| 29.08.2024 | 33,10 | 34,00 | 32,90 | 33,70 | 1,81% | - |
| 28.08.2024 | 33,10 | 33,80 | 32,70 | 33,10 | 0,30% | - |
| 27.08.2024 | 33,50 | 33,50 | 32,60 | 33,00 | -2,08% | - |
| 26.08.2024 | 33,70 | 34,40 | 33,60 | 33,70 | 0,90% | - |
| 23.08.2024 | 33,20 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 22.08.2024 | 33,60 | 33,80 | 33,20 | 33,40 | -0,60% | - |
| 21.08.2024 | 32,20 | 33,60 | 32,20 | 33,60 | 4,35% | - |
| 20.08.2024 | 32,60 | 32,60 | 31,40 | 32,20 | -0,62% | - |
| 19.08.2024 | 30,40 | 32,40 | 29,80 | 32,40 | 9,46% | - |
| 16.08.2024 | 29,70 | 30,40 | 29,20 | 29,60 | -3,58% | - |
| 15.08.2024 | 31,50 | 33,00 | 29,90 | 30,70 | -12,29% | - |
| 14.08.2024 | 30,30 | 37,30 | 30,30 | 35,00 | 14,01% | - |
| 13.08.2024 | 31,00 | 31,50 | 30,70 | 30,70 | 1,99% | - |
| 12.08.2024 | 30,30 | 31,10 | 29,80 | 30,10 | -1,31% | - |
| 09.08.2024 | 30,90 | 31,20 | 29,90 | 30,50 | 3,74% | - |
| 08.08.2024 | 28,90 | 29,70 | 28,50 | 29,40 | 0,00% | - |
| 07.08.2024 | 29,70 | 30,40 | 29,30 | 29,40 | 0,68% | - |
| 06.08.2024 | 30,10 | 31,30 | 29,20 | 29,20 | 1,39% | - |
| 05.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -7,10% | 100,00 |
| 02.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 161,00 |
| 01.08.2024 | 32,10 | 32,90 | 31,70 | 31,80 | -1,24% | - |
| 31.07.2024 | 32,50 | 32,70 | 31,60 | 32,20 | -3,59% | - |
| 30.07.2024 | 34,20 | 34,80 | 33,40 | 33,40 | -1,76% | - |
| 29.07.2024 | 34,40 | 34,70 | 34,00 | 34,00 | -2,30% | - |
| 26.07.2024 | 34,80 | 35,70 | 34,20 | 34,80 | 2,96% | - |
| 25.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,88% | 100,00 |
| 24.07.2024 | 34,10 | 34,50 | 33,20 | 34,10 | 1,19% | - |
| 23.07.2024 | 32,80 | 33,80 | 32,40 | 33,70 | 4,01% | - |
| 22.07.2024 | 31,00 | 32,60 | 30,90 | 32,40 | 2,53% | - |
| 19.07.2024 | 33,00 | 33,00 | 31,60 | 31,60 | -1,86% | 105,00 |
| 18.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | 130,00 |
| 17.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 50,00 |
| 16.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 7,09% | 100,00 |
| 15.07.2024 | 27,60 | 28,30 | 27,10 | 28,20 | -0,35% | - |
| 12.07.2024 | 27,90 | 28,80 | 27,80 | 28,30 | 5,20% | - |
| 11.07.2024 | 25,20 | 26,90 | 25,00 | 26,90 | 9,80% | - |
| 10.07.2024 | 23,80 | 24,70 | 23,80 | 24,50 | 5,15% | - |
| 09.07.2024 | 23,50 | 24,30 | 23,30 | 23,30 | -0,43% | - |