29,400€
5,00%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |