51,150€
5,42%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 51,39 | 51,41 | 51,29 | 51,31 | 5,75% | - |
| 15.06.2026 | 48,52 | 48,52 | 48,52 | 48,52 | 1,01% | 290,00 |
| 12.06.2026 | 46,89 | 48,26 | 46,86 | 48,04 | 2,95% | - |
| 11.06.2026 | 46,08 | 47,90 | 46,01 | 46,66 | 4,29% | 125,00 |
| 10.06.2026 | 44,59 | 46,51 | 43,97 | 44,74 | 1,73% | - |
| 09.06.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -1,65% | 25,00 |
| 08.06.2026 | 43,00 | 44,72 | 42,99 | 44,72 | 0,06% | 25,00 |
| 05.06.2026 | 44,49 | 45,00 | 44,11 | 44,70 | 0,15% | - |
| 04.06.2026 | 44,63 | 44,63 | 44,63 | 44,63 | 3,60% | 151,00 |
| 03.06.2026 | 43,08 | 43,08 | 43,08 | 43,08 | -2,62% | 100,00 |
| 02.06.2026 | 45,51 | 45,75 | 43,49 | 44,24 | -2,77% | - |
| 01.06.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -4,93% | 1,00 |
| 29.05.2026 | 49,00 | 49,34 | 47,60 | 47,86 | -4,60% | - |
| 28.05.2026 | 49,68 | 50,44 | 49,02 | 50,17 | 1,46% | - |
| 27.05.2026 | 50,32 | 50,32 | 49,45 | 49,45 | -5,30% | 42,00 |
| 26.05.2026 | 50,98 | 52,22 | 50,94 | 52,22 | -0,23% | 3,00 |
| 25.05.2026 | 51,08 | 52,34 | 51,08 | 52,34 | 2,43% | 3,00 |
| 22.05.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 0,20% | 10,00 |
| 21.05.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,28% | 25,00 |
| 20.05.2026 | 51,55 | 53,10 | 50,88 | 51,66 | 0,25% | - |
| 19.05.2026 | 50,42 | 51,95 | 49,60 | 51,53 | 2,65% | - |
| 18.05.2026 | 54,60 | 54,60 | 50,20 | 50,20 | -6,86% | 438,00 |
| 15.05.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 3,10% | 9,00 |
| 14.05.2026 | 52,00 | 54,20 | 52,00 | 52,28 | -3,04% | 152,00 |
| 13.05.2026 | 55,87 | 56,13 | 49,68 | 53,92 | -5,54% | - |
| 12.05.2026 | 57,08 | 57,08 | 57,08 | 57,08 | -3,02% | 2,00 |
| 11.05.2026 | 58,12 | 60,38 | 58,12 | 58,86 | 2,05% | 95,00 |
| 08.05.2026 | 56,50 | 57,68 | 56,50 | 57,68 | -0,65% | 11,00 |
| 07.05.2026 | 56,64 | 58,06 | 56,64 | 58,06 | 0,59% | 2,00 |
| 06.05.2026 | 62,10 | 62,10 | 57,72 | 57,72 | -1,27% | 172,00 |
| 05.05.2026 | 59,66 | 59,66 | 58,46 | 58,46 | -2,27% | 77,00 |
| 04.05.2026 | 56,26 | 59,82 | 56,14 | 59,82 | 10,61% | 315,00 |
| 30.04.2026 | 53,12 | 54,58 | 52,80 | 54,08 | 0,82% | - |
| 29.04.2026 | 53,64 | 53,64 | 53,64 | 53,64 | -3,49% | 12,00 |
| 28.04.2026 | 56,70 | 57,36 | 55,58 | 55,58 | -1,73% | 16,00 |
| 27.04.2026 | 50,76 | 58,84 | 49,54 | 56,56 | 13,35% | 248,00 |
| 24.04.2026 | 43,22 | 49,90 | 43,22 | 49,90 | 12,92% | 31,00 |
| 23.04.2026 | 46,06 | 46,12 | 44,19 | 44,19 | -4,68% | 156,00 |
| 22.04.2026 | 43,30 | 46,36 | 43,30 | 46,36 | 2,77% | 705,00 |
| 21.04.2026 | 43,88 | 45,68 | 42,81 | 45,11 | 7,76% | 365,00 |
| 20.04.2026 | 37,42 | 43,97 | 37,42 | 41,86 | -26,35% | 136,00 |
| 17.04.2026 | 55,74 | 57,00 | 55,00 | 56,84 | -1,59% | 805,00 |
| 16.04.2026 | 57,76 | 57,76 | 57,76 | 57,76 | 0,03% | 5,00 |
| 15.04.2026 | 59,02 | 60,48 | 57,74 | 57,74 | -2,30% | 65,00 |
| 14.04.2026 | 57,66 | 59,10 | 57,66 | 59,10 | -0,44% | 2,00 |
| 13.04.2026 | 61,50 | 61,86 | 59,00 | 59,36 | 2,36% | 1.141,00 |
| 10.04.2026 | 58,55 | 59,08 | 56,99 | 57,99 | 3,55% | - |
| 09.04.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,43% | 5,00 |
| 08.04.2026 | 53,90 | 55,90 | 53,90 | 55,76 | 1,75% | 25,00 |
| 07.04.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 5,89% | 10,00 |
| 02.04.2026 | 48,70 | 52,00 | 48,00 | 51,75 | 6,48% | - |
| 01.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | 29,00 |
| 31.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 4,60% | 347,00 |
| 30.03.2026 | 49,60 | 49,60 | 47,80 | 47,80 | -4,30% | 1.616,00 |
| 27.03.2026 | 56,25 | 57,50 | 49,30 | 49,95 | -11,59% | - |
| 26.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 89,00 |
| 25.03.2026 | 54,50 | 57,00 | 54,50 | 57,00 | 1,79% | 17,00 |
| 24.03.2026 | 54,00 | 56,00 | 54,00 | 56,00 | 1,82% | 2,00 |
| 23.03.2026 | 54,00 | 56,50 | 54,00 | 55,00 | 1,85% | 1.138,00 |
| 20.03.2026 | 53,50 | 54,00 | 53,50 | 54,00 | -2,70% | 15,00 |
| 19.03.2026 | 56,75 | 57,25 | 55,00 | 55,50 | -3,48% | - |
| 18.03.2026 | 58,50 | 58,50 | 57,50 | 57,50 | -0,86% | 63,00 |
| 17.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | 2,00 |
| 16.03.2026 | 57,00 | 57,50 | 56,50 | 56,50 | -1,74% | 135,00 |
| 13.03.2026 | 55,50 | 57,50 | 55,50 | 57,50 | 5,02% | 38,00 |
| 12.03.2026 | 56,25 | 56,75 | 53,75 | 54,75 | -3,10% | - |
| 11.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 7,62% | 36,00 |
| 10.03.2026 | 51,50 | 52,50 | 51,50 | 52,50 | 2,94% | 95,00 |
| 09.03.2026 | 46,60 | 51,00 | 46,60 | 51,00 | 5,37% | 14,00 |
| 06.03.2026 | 50,00 | 50,00 | 48,40 | 48,40 | 0,41% | 2,00 |
| 05.03.2026 | 52,50 | 52,50 | 48,20 | 48,20 | -9,91% | 139,00 |
| 04.03.2026 | 51,00 | 53,50 | 51,00 | 53,50 | 14,81% | 137,00 |
| 03.03.2026 | 46,70 | 47,10 | 45,90 | 46,60 | -0,85% | - |
| 02.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | 20,00 |
| 27.02.2026 | 47,80 | 47,80 | 47,40 | 47,40 | 1,50% | 351,00 |
| 26.02.2026 | 46,50 | 47,00 | 46,10 | 46,70 | -2,10% | - |
| 25.02.2026 | 46,90 | 48,20 | 46,70 | 47,70 | 2,36% | - |
| 24.02.2026 | 45,60 | 46,60 | 45,60 | 46,60 | 0,87% | 3,00 |
| 23.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,22% | 1,00 |
| 20.02.2026 | 47,30 | 47,60 | 45,40 | 46,30 | -1,07% | - |
| 19.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,21% | 172,00 |
| 18.02.2026 | 45,40 | 47,30 | 45,20 | 46,90 | 2,40% | - |
| 17.02.2026 | 44,70 | 45,90 | 44,50 | 45,80 | 3,15% | - |
| 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 |