39,620$
1,54%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,23 | 40,34 | 38,09 | 39,57 | 1,41% | 74,00 |
| 05.03.2026 | 36,93 | 39,15 | 36,91 | 39,02 | 3,15% | 296.808,00 |
| 04.03.2026 | 36,94 | 38,73 | 36,94 | 37,83 | 3,50% | 334.786,00 |
| 03.03.2026 | 36,25 | 38,32 | 35,29 | 36,55 | -1,75% | 315.744,00 |
| 02.03.2026 | 36,54 | 37,50 | 36,32 | 37,20 | 0,79% | 302.919,00 |
| 27.02.2026 | 35,61 | 36,93 | 35,11 | 36,91 | 1,93% | 308.605,00 |
| 26.02.2026 | 36,19 | 36,74 | 35,83 | 36,21 | -0,66% | 295.295,00 |
| 25.02.2026 | 38,07 | 38,08 | 36,31 | 36,45 | -4,13% | 396.034,00 |
| 24.02.2026 | 36,38 | 38,29 | 35,96 | 38,02 | 4,71% | 603.255,00 |
| 23.02.2026 | 35,38 | 37,10 | 35,14 | 36,31 | 1,09% | 330.921,00 |
| 20.02.2026 | 34,76 | 37,41 | 34,36 | 35,92 | 4,30% | 703.841,00 |
| 19.02.2026 | 33,73 | 36,74 | 33,44 | 34,44 | 4,74% | 1.458.056,00 |
| 18.02.2026 | 33,38 | 34,82 | 31,51 | 32,88 | -2,78% | 775.604,00 |
| 17.02.2026 | 31,68 | 34,87 | 31,57 | 33,82 | 6,05% | 672.292,00 |
| 13.02.2026 | 29,68 | 32,06 | 29,55 | 31,89 | 8,95% | 690.752,00 |
| 12.02.2026 | 27,35 | 30,95 | 27,00 | 29,27 | -1,45% | 538.472,00 |
| 11.02.2026 | 28,95 | 29,73 | 28,01 | 29,70 | 3,05% | 457.642,00 |
| 10.02.2026 | 28,60 | 29,92 | 27,56 | 28,82 | 0,42% | 362.289,00 |
| 09.02.2026 | 28,36 | 28,96 | 27,52 | 28,70 | 1,09% | 294.435,00 |
| 06.02.2026 | 26,48 | 29,16 | 26,36 | 28,39 | 9,28% | 580.889,00 |
| 05.02.2026 | 26,82 | 26,94 | 25,49 | 25,98 | -4,34% | 373.036,00 |
| 04.02.2026 | 26,67 | 27,56 | 26,08 | 27,16 | 2,30% | 521.751,00 |
| 03.02.2026 | 27,50 | 27,97 | 25,83 | 26,55 | -3,28% | 379.564,00 |
| 02.02.2026 | 26,28 | 28,03 | 26,00 | 27,45 | 4,51% | 705.494,00 |
| 30.01.2026 | 26,34 | 26,98 | 26,01 | 26,27 | -1,26% | 328.030,00 |
| 29.01.2026 | 27,94 | 27,94 | 26,40 | 26,60 | -4,69% | 334.787,00 |
| 28.01.2026 | 27,20 | 30,27 | 26,96 | 27,91 | 7,64% | 955.261,00 |
| 27.01.2026 | 23,50 | 27,78 | 23,03 | 25,93 | 10,34% | 1.105.133,00 |
| 26.01.2026 | 23,67 | 24,35 | 23,20 | 23,50 | -1,30% | 181.841,00 |
| 23.01.2026 | 24,19 | 24,19 | 23,46 | 23,81 | -1,85% | 102.768,00 |
| 22.01.2026 | 24,23 | 24,56 | 23,88 | 24,26 | 1,29% | 172.824,00 |
| 21.01.2026 | 25,15 | 25,25 | 22,80 | 23,95 | -4,77% | 256.875,00 |
| 20.01.2026 | 25,02 | 25,93 | 25,00 | 25,15 | -0,55% | 343.164,00 |
| 16.01.2026 | 24,58 | 25,52 | 24,36 | 25,29 | 3,14% | 300.989,00 |
| 15.01.2026 | 24,05 | 24,61 | 23,61 | 24,52 | 1,95% | 221.953,00 |
| 14.01.2026 | 23,20 | 24,30 | 23,15 | 24,05 | 3,04% | 171.010,00 |
| 13.01.2026 | 23,25 | 23,39 | 22,96 | 23,34 | 0,30% | 115.071,00 |
| 12.01.2026 | 22,41 | 23,38 | 22,00 | 23,27 | 3,98% | 173.853,00 |
| 09.01.2026 | 22,34 | 22,50 | 22,16 | 22,38 | -0,18% | 91.668,00 |
| 08.01.2026 | 22,09 | 22,83 | 21,91 | 22,42 | 1,96% | 135.243,00 |
| 07.01.2026 | 22,62 | 22,85 | 21,99 | 21,99 | -3,64% | 157.621,00 |
| 06.01.2026 | 22,70 | 23,00 | 22,23 | 22,82 | 0,84% | 217.422,00 |
| 05.01.2026 | 22,22 | 23,03 | 21,93 | 22,63 | 1,80% | 265.733,00 |