50,265€
13,75%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 40,40 | 40,40 | 40,00 | 40,00 | 4,17% | 15,00 |
| 21.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 27,00 |
| 20.01.2026 | 38,00 | 39,20 | 38,00 | 39,20 | 2,08% | 93,00 |
| 19.01.2026 | 38,60 | 38,60 | 38,40 | 38,40 | -4,95% | 127,00 |
| 16.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | 10,00 |
| 15.01.2026 | 42,60 | 42,80 | 41,80 | 41,80 | -1,88% | 46,00 |
| 14.01.2026 | 42,80 | 43,00 | 42,60 | 42,60 | 3,90% | 121,00 |
| 13.01.2026 | 42,40 | 42,40 | 40,80 | 41,00 | -1,44% | 47,00 |
| 12.01.2026 | 37,60 | 41,60 | 37,60 | 41,60 | 5,05% | 24,00 |
| 09.01.2026 | 38,00 | 39,60 | 38,00 | 39,60 | 3,94% | 13,00 |
| 08.01.2026 | 38,60 | 39,10 | 37,70 | 38,10 | -1,04% | - |
| 07.01.2026 | 37,60 | 40,50 | 37,30 | 38,50 | 4,62% | - |
| 06.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 461,00 |
| 05.01.2026 | 38,00 | 38,20 | 36,40 | 37,40 | -8,78% | 914,00 |
| 02.01.2026 | 41,80 | 42,00 | 41,00 | 41,00 | -5,96% | 479,00 |
| 30.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 15,00 |
| 29.12.2025 | 42,20 | 44,40 | 42,20 | 43,60 | 1,87% | 23,00 |
| 23.12.2025 | 43,20 | 43,20 | 42,20 | 42,80 | 0,47% | 459,00 |
| 22.12.2025 | 42,40 | 43,40 | 41,80 | 42,60 | 0,95% | 257,00 |
| 19.12.2025 | 40,00 | 42,40 | 40,00 | 42,20 | 2,93% | 840,00 |
| 18.12.2025 | 39,20 | 41,00 | 39,20 | 41,00 | 5,67% | 881,00 |
| 17.12.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 1,84% | 12,00 |
| 16.12.2025 | 38,70 | 39,00 | 37,40 | 38,10 | -0,26% | - |
| 15.12.2025 | 38,00 | 38,80 | 38,00 | 38,20 | 1,06% | 124,00 |
| 12.12.2025 | 39,00 | 39,00 | 37,80 | 37,80 | -3,82% | 558,00 |
| 11.12.2025 | 38,40 | 39,40 | 37,70 | 39,30 | 2,08% | - |
| 10.12.2025 | 37,60 | 38,60 | 37,60 | 38,50 | 1,32% | - |
| 09.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 1,00 |
| 08.12.2025 | 37,60 | 39,20 | 37,60 | 38,80 | 2,65% | 25,00 |
| 05.12.2025 | 37,20 | 37,80 | 37,20 | 37,80 | -0,53% | 132,00 |
| 04.12.2025 | 38,00 | 38,20 | 37,20 | 38,00 | 7,34% | 323,00 |
| 03.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 282,00 |
| 02.12.2025 | 35,60 | 36,00 | 35,00 | 35,40 | -0,56% | - |
| 01.12.2025 | 35,60 | 36,40 | 35,00 | 35,60 | -1,39% | 39,00 |
| 28.11.2025 | 37,00 | 37,00 | 36,00 | 36,10 | 0,28% | - |
| 27.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | 15,00 |