22,200€
-2,63%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2024 | 22,50 | 22,60 | 22,10 | 22,20 | -2,63% | - |
| 21.06.2024 | 21,30 | 22,90 | 21,30 | 22,80 | 8,06% | - |
| 20.06.2024 | 21,30 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 19.06.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 18.06.2024 | 21,80 | 22,40 | 20,90 | 21,10 | -1,86% | - |
| 17.06.2024 | 22,30 | 22,60 | 21,30 | 21,50 | -2,71% | - |
| 14.06.2024 | 22,70 | 22,70 | 21,90 | 22,10 | -0,45% | - |
| 13.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 140,00 |
| 12.06.2024 | 22,10 | 22,60 | 21,90 | 22,40 | 1,36% | - |
| 11.06.2024 | 21,90 | 22,30 | 21,40 | 22,10 | 0,45% | - |
| 10.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 140,00 |
| 07.06.2024 | 21,90 | 22,30 | 21,90 | 22,10 | -2,64% | - |
| 06.06.2024 | 22,90 | 23,00 | 22,60 | 22,70 | 0,89% | - |
| 05.06.2024 | 21,80 | 22,50 | 21,70 | 22,50 | 3,69% | - |
| 04.06.2024 | 21,50 | 22,00 | 21,40 | 21,70 | -3,98% | - |
| 03.06.2024 | 22,10 | 23,00 | 21,60 | 22,60 | 0,89% | - |
| 31.05.2024 | 21,90 | 22,80 | 21,70 | 22,40 | 2,75% | - |
| 30.05.2024 | 21,70 | 22,40 | 21,50 | 21,80 | 1,40% | - |
| 29.05.2024 | 21,50 | 21,50 | 21,00 | 21,50 | -2,71% | - |
| 28.05.2024 | 22,00 | 22,60 | 21,70 | 22,10 | 0,00% | - |
| 27.05.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -4,33% | - |
| 24.05.2024 | 23,10 | 23,60 | 22,50 | 23,10 | 1,76% | - |
| 23.05.2024 | 23,10 | 23,70 | 22,40 | 22,70 | 0,00% | - |
| 22.05.2024 | 22,10 | 23,00 | 22,00 | 22,70 | -0,87% | - |
| 21.05.2024 | 23,00 | 23,40 | 22,70 | 22,90 | 0,00% | - |
| 20.05.2024 | 23,00 | 23,80 | 22,90 | 22,90 | 0,88% | - |
| 17.05.2024 | 23,40 | 23,90 | 22,70 | 22,70 | -2,16% | - |
| 16.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | 644,00 |
| 15.05.2024 | 23,30 | 24,10 | 23,20 | 23,90 | 5,75% | - |
| 14.05.2024 | 22,20 | 23,30 | 22,20 | 22,60 | 0,89% | - |
| 13.05.2024 | 21,70 | 22,80 | 21,60 | 22,40 | -2,61% | - |
| 10.05.2024 | 24,20 | 24,40 | 22,30 | 23,00 | -6,12% | - |
| 09.05.2024 | 24,00 | 24,70 | 23,70 | 24,50 | 1,66% | - |
| 08.05.2024 | 23,90 | 24,10 | 23,50 | 24,10 | 0,00% | - |
| 07.05.2024 | 23,90 | 24,30 | 23,50 | 24,10 | -1,23% | - |
| 06.05.2024 | 24,60 | 24,70 | 24,10 | 24,40 | 0,83% | - |
| 03.05.2024 | 24,60 | 25,10 | 24,10 | 24,20 | -0,41% | - |
| 02.05.2024 | 24,20 | 24,50 | 23,30 | 24,30 | 10,45% | - |
| 30.04.2024 | 19,95 | 22,00 | 19,55 | 22,00 | 5,77% | - |
| 29.04.2024 | 19,60 | 20,90 | 19,55 | 20,80 | 15,24% | - |
| 26.04.2024 | 17,60 | 18,40 | 17,55 | 18,05 | 1,40% | - |
| 25.04.2024 | 17,95 | 18,10 | 17,35 | 17,80 | 0,56% | - |
| 24.04.2024 | 17,90 | 17,95 | 17,65 | 17,70 | -7,09% | - |
| 23.04.2024 | 18,45 | 19,10 | 18,15 | 19,05 | 2,97% | - |
| 22.04.2024 | 18,60 | 19,10 | 18,35 | 18,50 | -1,33% | - |
| 19.04.2024 | 18,65 | 19,40 | 18,40 | 18,75 | -4,82% | - |
| 18.04.2024 | 20,10 | 20,40 | 19,60 | 19,70 | 0,51% | - |
| 17.04.2024 | 20,15 | 20,15 | 19,60 | 19,60 | -3,45% | - |
| 16.04.2024 | 20,10 | 20,90 | 20,00 | 20,30 | -0,49% | - |
| 15.04.2024 | 21,30 | 21,70 | 20,40 | 20,40 | -12,07% | - |
| 12.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 14,85% | 10,00 |
| 11.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 10.04.2024 | 19,90 | 20,30 | 19,10 | 20,10 | 4,15% | - |
| 09.04.2024 | 19,10 | 19,60 | 18,75 | 19,30 | 0,00% | - |
| 08.04.2024 | 19,45 | 19,75 | 19,10 | 19,30 | -1,03% | - |
| 05.04.2024 | 19,75 | 20,25 | 19,25 | 19,50 | -1,52% | - |
| 04.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,39% | 20,00 |
| 03.04.2024 | 19,40 | 19,40 | 18,85 | 19,15 | 0,79% | - |
| 02.04.2024 | 19,70 | 19,70 | 19,00 | 19,00 | -8,21% | 103,00 |
| 28.03.2024 | 19,75 | 20,70 | 19,35 | 20,70 | 3,76% | - |
| 27.03.2024 | 19,95 | 20,25 | 19,40 | 19,95 | 0,50% | - |
| 26.03.2024 | 19,45 | 19,95 | 19,15 | 19,85 | 1,02% | - |
| 25.03.2024 | 20,10 | 20,50 | 19,60 | 19,65 | -6,43% | - |
| 22.03.2024 | 22,60 | 23,10 | 21,00 | 21,00 | -6,67% | - |
| 21.03.2024 | 22,40 | 22,70 | 22,30 | 22,50 | 5,14% | - |
| 20.03.2024 | 21,30 | 21,90 | 21,00 | 21,40 | 0,47% | - |
| 19.03.2024 | 21,30 | 21,50 | 20,90 | 21,30 | -1,39% | - |
| 18.03.2024 | 21,50 | 22,00 | 20,70 | 21,60 | 0,00% | - |
| 15.03.2024 | 21,70 | 22,50 | 21,50 | 21,60 | -0,46% | - |
| 14.03.2024 | 22,60 | 22,90 | 21,40 | 21,70 | -6,87% | - |
| 13.03.2024 | 23,80 | 24,00 | 22,70 | 23,30 | -2,10% | - |
| 12.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | 43,00 |
| 11.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 30,00 |
| 08.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | 20,00 |
| 07.03.2024 | 23,40 | 23,50 | 22,70 | 22,90 | -1,29% | - |
| 06.03.2024 | 23,30 | 23,70 | 23,20 | 23,20 | -1,69% | - |
| 05.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 20,00 |
| 04.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 1,00 |
| 01.03.2024 | 23,60 | 24,00 | 23,30 | 23,50 | -0,84% | - |
| 29.02.2024 | 23,80 | 24,40 | 23,50 | 23,70 | -1,66% | - |
| 28.02.2024 | 24,50 | 25,10 | 24,00 | 24,10 | -1,63% | - |
| 27.02.2024 | 24,40 | 24,80 | 24,30 | 24,50 | -0,41% | - |
| 26.02.2024 | 24,80 | 25,00 | 24,60 | 24,60 | 4,24% | 90,00 |
| 23.02.2024 | 23,30 | 23,70 | 23,30 | 23,60 | 0,00% | - |
| 22.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 200,00 |
| 21.02.2024 | 22,10 | 23,70 | 22,10 | 23,10 | 3,13% | - |
| 20.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 2,00 |
| 19.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 16.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | 350,00 |
| 15.02.2024 | 20,70 | 21,10 | 20,40 | 20,80 | 0,00% | - |
| 14.02.2024 | 20,50 | 21,10 | 20,50 | 20,80 | -0,48% | - |
| 13.02.2024 | 21,50 | 21,50 | 20,80 | 20,90 | -1,42% | - |
| 12.02.2024 | 21,30 | 21,70 | 21,20 | 21,20 | -0,93% | - |
| 09.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | 27,00 |
| 08.02.2024 | 21,80 | 22,30 | 21,60 | 22,10 | -0,90% | - |
| 07.02.2024 | 22,30 | 22,50 | 22,10 | 22,30 | -0,45% | - |
| 06.02.2024 | 22,40 | 22,70 | 22,00 | 22,40 | 1,82% | - |
| 05.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 8,00 |
| 02.02.2024 | 22,30 | 22,50 | 22,00 | 22,00 | -0,90% | - |
| 01.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 301,00 |