39,795€
-5,61%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,62 | 40,09 | 39,62 | 39,79 | -5,63% | - |
| 20.10.2026 | 43,45 | 43,45 | 42,16 | 42,16 | -1,93% | 7,00 |
| 19.10.2026 | 41,70 | 43,09 | 41,33 | 42,99 | 0,37% | - |
| 16.10.2026 | 42,83 | 42,83 | 42,83 | 42,83 | 1,01% | 2,00 |
| 15.10.2026 | 41,67 | 43,04 | 41,52 | 42,40 | 0,99% | - |
| 14.10.2026 | 40,78 | 42,44 | 40,46 | 41,99 | 2,53% | - |
| 13.10.2026 | 41,00 | 41,00 | 40,95 | 40,95 | -2,66% | 275,00 |
| 12.10.2026 | 42,07 | 42,07 | 42,07 | 42,07 | 1,80% | 32,00 |
| 09.10.2026 | 41,17 | 41,69 | 41,02 | 41,33 | 2,39% | - |
| 08.10.2026 | 40,57 | 40,91 | 39,93 | 40,36 | -5,04% | - |
| 07.10.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -1,76% | 200,00 |
| 06.10.2026 | 44,03 | 44,42 | 42,22 | 43,26 | 0,49% | - |
| 05.10.2026 | 43,36 | 44,08 | 42,52 | 43,05 | -1,08% | - |
| 02.10.2026 | 43,32 | 44,07 | 42,87 | 43,52 | 0,86% | - |
| 01.10.2026 | 44,44 | 45,17 | 42,86 | 43,15 | -2,07% | - |
| 30.09.2026 | 44,33 | 44,33 | 44,06 | 44,06 | 0,18% | 201,00 |
| 29.09.2026 | 44,69 | 45,23 | 43,88 | 43,98 | -2,40% | - |
| 28.09.2026 | 45,06 | 45,06 | 45,06 | 45,06 | -0,39% | 76,00 |
| 25.09.2026 | 45,50 | 45,90 | 44,81 | 45,24 | 2,97% | - |
| 24.09.2026 | 43,93 | 43,93 | 43,93 | 43,93 | -8,15% | 1,00 |
| 23.09.2026 | 47,83 | 47,83 | 47,83 | 47,83 | 6,29% | 1,00 |
| 22.09.2026 | 50,74 | 50,74 | 45,00 | 45,00 | -7,96% | 125,00 |
| 21.09.2026 | 48,87 | 48,89 | 48,87 | 48,89 | 3,27% | 66,00 |
| 18.09.2026 | 47,34 | 47,34 | 47,34 | 47,34 | -1,07% | 49,00 |
| 17.09.2026 | 47,65 | 48,30 | 47,27 | 47,85 | 2,13% | - |
| 16.09.2026 | 47,46 | 47,84 | 46,51 | 46,85 | -0,89% | - |
| 15.09.2026 | 46,75 | 47,34 | 46,25 | 47,27 | 1,88% | - |
| 14.09.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -2,20% | 105,00 |
| 11.09.2026 | 47,73 | 48,44 | 47,36 | 47,45 | 0,09% | - |
| 10.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,50% | 100,00 |
| 09.09.2026 | 48,61 | 49,55 | 47,64 | 47,64 | -2,98% | - |
| 08.09.2026 | 49,09 | 49,72 | 47,53 | 49,11 | -0,11% | - |
| 07.09.2026 | 49,16 | 49,16 | 49,16 | 49,16 | 2,46% | 90,00 |
| 04.09.2026 | 47,98 | 47,98 | 47,98 | 47,98 | -0,47% | 3,00 |
| 03.09.2026 | 48,15 | 48,98 | 47,73 | 48,21 | 2,02% | - |
| 02.09.2026 | 47,81 | 49,85 | 47,25 | 47,25 | -3,64% | - |
| 01.09.2026 | 49,16 | 49,92 | 48,42 | 49,04 | 1,94% | - |
| 31.08.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,52% | 131,00 |
| 28.08.2026 | 47,85 | 47,85 | 47,85 | 47,85 | -4,64% | 6,00 |
| 27.08.2026 | 48,62 | 50,18 | 48,62 | 50,18 | 0,49% | 7,00 |
| 26.08.2026 | 50,09 | 50,21 | 49,24 | 49,94 | 1,89% | - |
| 25.08.2026 | 50,24 | 50,88 | 48,82 | 49,01 | -1,05% | - |
| 24.08.2026 | 49,43 | 49,80 | 47,61 | 49,53 | -0,88% | - |
| 21.08.2026 | 47,92 | 49,97 | 47,92 | 49,97 | -1,90% | 92,00 |
| 20.08.2026 | 50,94 | 50,94 | 50,94 | 50,94 | 1,43% | 5,00 |
| 19.08.2026 | 50,22 | 50,22 | 50,22 | 50,22 | -2,33% | 15,00 |
| 18.08.2026 | 52,18 | 52,18 | 51,42 | 51,42 | -1,15% | 9,00 |
| 17.08.2026 | 50,98 | 52,02 | 50,98 | 52,02 | 5,56% | 52,00 |
| 14.08.2026 | 49,28 | 49,28 | 49,28 | 49,28 | -1,64% | 3,00 |
| 13.08.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -1,65% | 4,00 |
| 12.08.2026 | 50,94 | 50,94 | 50,94 | 50,94 | 7,36% | 2,00 |
| 11.08.2026 | 47,45 | 47,45 | 47,45 | 47,45 | -3,80% | 33,00 |
| 10.08.2026 | 49,00 | 50,71 | 48,45 | 49,33 | 0,11% | - |
| 07.08.2026 | 47,49 | 49,55 | 46,99 | 49,27 | 2,74% | - |
| 06.08.2026 | 47,74 | 48,56 | 47,62 | 47,96 | 1,77% | - |
| 05.08.2026 | 47,12 | 47,12 | 47,12 | 47,12 | -0,67% | 17,00 |
| 04.08.2026 | 46,80 | 47,89 | 46,39 | 47,44 | 3,29% | - |
| 03.08.2026 | 45,93 | 45,93 | 45,93 | 45,93 | -0,15% | 7,00 |
| 31.07.2026 | 48,07 | 48,07 | 46,00 | 46,00 | -1,50% | 202,00 |
| 30.07.2026 | 46,11 | 46,70 | 44,99 | 46,70 | 5,09% | 10,00 |
| 29.07.2026 | 44,44 | 44,44 | 44,44 | 44,44 | -4,52% | 10,00 |
| 28.07.2026 | 47,21 | 47,79 | 45,85 | 46,55 | -5,22% | - |
| 27.07.2026 | 49,11 | 49,11 | 49,11 | 49,11 | 4,87% | 11,00 |
| 24.07.2026 | 46,83 | 46,83 | 46,83 | 46,83 | 0,88% | 60,00 |
| 23.07.2026 | 46,42 | 46,42 | 46,42 | 46,42 | -1,07% | 1,00 |
| 22.07.2026 | 47,01 | 47,21 | 45,95 | 46,92 | 5,68% | - |
| 21.07.2026 | 44,75 | 44,75 | 44,40 | 44,40 | -6,28% | 7,00 |
| 20.07.2026 | 50,64 | 52,06 | 47,34 | 47,38 | -7,97% | - |
| 17.07.2026 | 51,34 | 51,48 | 49,65 | 51,48 | 7,09% | 93,00 |
| 16.07.2026 | 48,52 | 49,23 | 48,05 | 48,07 | -1,52% | - |
| 15.07.2026 | 54,69 | 54,94 | 48,13 | 48,81 | -16,58% | - |
| 14.07.2026 | 61,12 | 62,81 | 58,09 | 58,51 | -3,99% | - |
| 13.07.2026 | 60,94 | 60,94 | 60,94 | 60,94 | 7,97% | 1,00 |
| 10.07.2026 | 58,20 | 59,09 | 55,29 | 56,44 | 0,93% | - |
| 09.07.2026 | 55,92 | 55,92 | 55,92 | 55,92 | -1,39% | 1,00 |
| 08.07.2026 | 58,78 | 59,48 | 56,49 | 56,71 | 6,64% | - |
| 07.07.2026 | 53,18 | 53,18 | 53,18 | 53,18 | -5,36% | 250,00 |
| 06.07.2026 | 55,55 | 57,18 | 54,87 | 56,19 | 1,24% | - |
| 03.07.2026 | 55,49 | 55,52 | 55,26 | 55,50 | -0,64% | - |
| 02.07.2026 | 55,84 | 55,86 | 55,84 | 55,86 | -6,59% | 120,00 |
| 01.07.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 0,10% | 1,00 |
| 30.06.2026 | 59,76 | 59,76 | 59,74 | 59,74 | 5,10% | 180,00 |
| 29.06.2026 | 55,70 | 56,84 | 55,70 | 56,84 | 6,72% | 102,00 |
| 26.06.2026 | 52,49 | 53,97 | 51,84 | 53,26 | 0,60% | - |
| 25.06.2026 | 51,53 | 54,15 | 51,38 | 52,94 | 2,56% | - |
| 24.06.2026 | 51,62 | 51,62 | 51,62 | 51,62 | -2,16% | 1,00 |
| 23.06.2026 | 53,00 | 53,00 | 52,76 | 52,76 | 3,69% | 3,00 |
| 22.06.2026 | 49,50 | 50,88 | 49,50 | 50,88 | 1,52% | 165,00 |
| 19.06.2026 | 50,18 | 50,22 | 50,00 | 50,12 | 3,91% | - |
| 18.06.2026 | 49,54 | 51,02 | 48,15 | 48,24 | -5,92% | - |
| 17.06.2026 | 49,63 | 51,67 | 49,30 | 51,27 | 0,77% | - |
| 16.06.2026 | 50,88 | 50,88 | 50,88 | 50,88 | 4,86% | 100,00 |
| 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 |