21,150$
-0,84%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,77 | 21,93 | 21,15 | 21,15 | -0,80% | 8.968,00 |
| 14.10.2025 | 20,64 | 21,66 | 20,57 | 21,32 | 2,01% | 167.726,00 |
| 13.10.2025 | 21,16 | 21,43 | 20,33 | 20,90 | -0,38% | 240.378,00 |
| 10.10.2025 | 22,28 | 22,44 | 20,98 | 20,98 | -6,21% | 210.507,00 |
| 09.10.2025 | 21,98 | 22,49 | 21,75 | 22,37 | 1,54% | 137.114,00 |
| 08.10.2025 | 21,66 | 22,09 | 21,66 | 22,03 | 2,32% | 117.487,00 |
| 07.10.2025 | 22,21 | 22,51 | 21,50 | 21,53 | -3,41% | 195.563,00 |
| 06.10.2025 | 22,55 | 23,05 | 22,24 | 22,29 | -1,07% | 234.813,00 |
| 03.10.2025 | 22,60 | 23,37 | 22,45 | 22,53 | 0,22% | 46.612,00 |
| 02.10.2025 | 21,75 | 22,50 | 21,65 | 22,48 | 3,83% | 292.991,00 |
| 01.10.2025 | 21,34 | 21,70 | 21,30 | 21,65 | 0,84% | 195.483,00 |
| 30.09.2025 | 21,92 | 21,96 | 21,10 | 21,47 | -2,05% | 302.646,00 |
| 29.09.2025 | 21,80 | 22,29 | 21,61 | 21,92 | 1,34% | 343.982,00 |
| 26.09.2025 | 22,15 | 22,37 | 21,55 | 21,63 | -2,30% | 172.318,00 |
| 25.09.2025 | 22,55 | 22,55 | 22,03 | 22,14 | -2,55% | 124.102,00 |
| 24.09.2025 | 22,80 | 23,04 | 22,49 | 22,72 | -0,09% | 201.682,00 |
| 23.09.2025 | 23,14 | 23,94 | 22,66 | 22,74 | -1,86% | 256.481,00 |
| 22.09.2025 | 22,14 | 23,35 | 21,79 | 23,17 | 4,13% | 369.963,00 |
| 19.09.2025 | 22,42 | 23,27 | 21,83 | 22,25 | 3,83% | 620.345,00 |
| 18.09.2025 | 21,10 | 21,62 | 21,10 | 21,43 | 0,47% | 233.471,00 |
| 17.09.2025 | 21,11 | 21,93 | 21,11 | 21,33 | 0,80% | 154.827,00 |
| 16.09.2025 | 21,49 | 21,55 | 21,06 | 21,16 | -1,54% | 126.086,00 |
| 15.09.2025 | 21,20 | 21,62 | 21,03 | 21,49 | 1,99% | 154.039,00 |
| 12.09.2025 | 21,51 | 21,72 | 20,98 | 21,07 | -2,41% | 127.228,00 |
| 11.09.2025 | 21,21 | 21,86 | 21,21 | 21,59 | 1,89% | 179.330,00 |
| 10.09.2025 | 21,55 | 21,72 | 20,91 | 21,19 | -2,31% | 254.261,00 |
| 09.09.2025 | 22,25 | 22,25 | 21,62 | 21,69 | -1,63% | 132.972,00 |
| 08.09.2025 | 22,17 | 22,23 | 21,80 | 22,05 | 0,36% | 149.192,00 |
| 05.09.2025 | 22,35 | 23,00 | 21,86 | 21,97 | -1,35% | 167.219,00 |
| 04.09.2025 | 22,43 | 22,80 | 22,11 | 22,27 | -0,80% | 148.007,00 |
| 03.09.2025 | 22,51 | 22,70 | 22,18 | 22,45 | -0,97% | 162.856,00 |
| 02.09.2025 | 23,60 | 23,94 | 22,64 | 22,67 | -4,51% | 237.173,00 |
| 29.08.2025 | 23,37 | 23,94 | 22,92 | 23,74 | 1,80% | 225.730,00 |
| 28.08.2025 | 23,55 | 23,75 | 22,91 | 23,32 | -1,35% | 181.226,00 |
| 27.08.2025 | 22,76 | 23,81 | 22,60 | 23,64 | 3,87% | 210.568,00 |
| 26.08.2025 | 22,55 | 24,35 | 22,55 | 22,76 | 1,74% | 594.320,00 |
| 25.08.2025 | 22,38 | 22,67 | 22,13 | 22,37 | -0,36% | 160.481,00 |
| 22.08.2025 | 22,17 | 22,82 | 22,01 | 22,45 | 1,86% | 213.093,00 |
| 21.08.2025 | 20,98 | 22,15 | 20,90 | 22,04 | 3,82% | 214.474,00 |
| 20.08.2025 | 21,92 | 22,29 | 21,19 | 21,23 | -3,54% | 175.969,00 |
| 19.08.2025 | 22,35 | 22,70 | 21,93 | 22,01 | -0,99% | 171.970,00 |
| 18.08.2025 | 22,31 | 22,53 | 21,92 | 22,23 | -0,49% | 162.346,00 |
| 15.08.2025 | 21,76 | 22,44 | 21,37 | 22,34 | 3,00% | 281.335,00 |
| 14.08.2025 | 21,01 | 21,95 | 20,75 | 21,69 | 1,31% | 196.230,00 |
| 13.08.2025 | 22,67 | 23,20 | 20,71 | 21,41 | -4,42% | 426.831,00 |
| 12.08.2025 | 21,59 | 22,46 | 21,27 | 22,40 | 6,77% | 257.216,00 |
| 11.08.2025 | 21,23 | 21,60 | 20,64 | 20,98 | -0,71% | 130.998,00 |
| 08.08.2025 | 21,22 | 21,90 | 20,82 | 21,13 | -0,70% | 159.977,00 |
| 07.08.2025 | 21,83 | 21,96 | 20,87 | 21,28 | -2,61% | 267.875,00 |
| 06.08.2025 | 21,95 | 22,04 | 21,75 | 21,85 | -0,18% | 116.850,00 |
| 05.08.2025 | 22,24 | 22,26 | 21,73 | 21,89 | -1,22% | 128.141,00 |
| 04.08.2025 | 21,88 | 22,22 | 21,83 | 22,16 | 1,37% | 112.930,00 |
| 01.08.2025 | 22,39 | 22,39 | 21,43 | 21,86 | -1,71% | 190.572,00 |
| 31.07.2025 | 21,67 | 22,35 | 21,54 | 22,24 | 2,11% | 172.719,00 |
| 30.07.2025 | 21,58 | 22,28 | 21,26 | 21,78 | 0,65% | 125.059,00 |
| 29.07.2025 | 21,85 | 22,18 | 21,44 | 21,64 | -0,87% | 165.360,00 |
| 28.07.2025 | 21,24 | 22,00 | 20,61 | 21,83 | 2,97% | 246.691,00 |
| 25.07.2025 | 21,39 | 21,79 | 21,05 | 21,20 | -1,26% | 177.278,00 |
| 24.07.2025 | 22,17 | 22,24 | 21,45 | 21,47 | -4,02% | 204.315,00 |
| 23.07.2025 | 22,06 | 22,47 | 21,69 | 22,37 | 1,50% | 181.800,00 |
| 22.07.2025 | 22,48 | 22,73 | 22,01 | 22,04 | -2,30% | 159.122,00 |
| 21.07.2025 | 23,00 | 23,10 | 22,21 | 22,56 | -1,23% | 174.742,00 |
| 18.07.2025 | 22,89 | 23,34 | 22,50 | 22,84 | 0,26% | 200.856,00 |
| 17.07.2025 | 23,11 | 23,53 | 22,67 | 22,78 | -1,43% | 198.961,00 |
| 16.07.2025 | 23,76 | 23,81 | 22,80 | 23,11 | -1,99% | 227.363,00 |
| 15.07.2025 | 23,68 | 24,05 | 23,10 | 23,58 | 0,34% | 170.091,00 |
| 14.07.2025 | 24,00 | 24,08 | 23,40 | 23,50 | -1,90% | 168.317,00 |
| 11.07.2025 | 24,09 | 24,38 | 23,73 | 23,96 | -0,73% | 117.338,00 |
| 10.07.2025 | 24,62 | 24,69 | 23,93 | 24,13 | -1,43% | 144.163,00 |
| 09.07.2025 | 24,80 | 24,81 | 24,20 | 24,48 | -0,81% | 143.114,00 |
| 08.07.2025 | 24,46 | 24,72 | 24,00 | 24,68 | 0,90% | 186.190,00 |
| 07.07.2025 | 25,00 | 25,02 | 23,96 | 24,46 | -3,05% | 238.890,00 |
| 03.07.2025 | 25,12 | 25,54 | 24,92 | 25,23 | 0,60% | 113.995,00 |
| 02.07.2025 | 25,00 | 25,69 | 24,84 | 25,08 | 0,44% | 199.366,00 |
| 01.07.2025 | 25,53 | 25,72 | 24,33 | 24,97 | -2,61% | 293.463,00 |
| 30.06.2025 | 25,79 | 25,86 | 25,17 | 25,64 | -0,16% | 227.470,00 |
| 27.06.2025 | 26,59 | 26,78 | 25,34 | 25,68 | -2,51% | 661.924,00 |
| 26.06.2025 | 26,79 | 26,79 | 25,26 | 26,34 | -1,68% | 338.688,00 |
| 25.06.2025 | 29,45 | 29,59 | 25,88 | 26,79 | -6,91% | 444.004,00 |
| 24.06.2025 | 28,51 | 29,14 | 28,08 | 28,78 | 1,55% | 294.988,00 |
| 23.06.2025 | 27,53 | 28,69 | 27,53 | 28,34 | 2,66% | 125.561,00 |
| 20.06.2025 | 27,45 | 28,07 | 27,33 | 27,61 | 0,56% | 125.513,00 |
| 18.06.2025 | 28,25 | 28,69 | 27,31 | 27,45 | -2,49% | 188.248,00 |
| 17.06.2025 | 27,72 | 28,35 | 27,45 | 28,15 | 0,64% | 149.231,00 |
| 16.06.2025 | 27,65 | 28,25 | 27,20 | 27,97 | 3,78% | 118.696,00 |
| 13.06.2025 | 27,15 | 27,57 | 26,63 | 26,95 | -1,35% | 100.769,00 |
| 12.06.2025 | 27,18 | 27,52 | 26,86 | 27,32 | 0,26% | 90.059,00 |
| 11.06.2025 | 28,54 | 28,58 | 27,21 | 27,25 | -3,98% | 82.281,00 |
| 10.06.2025 | 27,99 | 28,62 | 27,89 | 28,38 | 1,98% | 103.540,00 |
| 09.06.2025 | 28,04 | 28,63 | 27,81 | 27,83 | -0,04% | 105.152,00 |
| 06.06.2025 | 27,45 | 27,96 | 27,45 | 27,84 | 1,57% | 72.533,00 |
| 05.06.2025 | 26,98 | 27,76 | 26,93 | 27,41 | 1,56% | 75.794,00 |
| 04.06.2025 | 26,80 | 27,14 | 26,63 | 26,99 | 1,16% | 83.096,00 |
| 03.06.2025 | 25,90 | 26,99 | 25,90 | 26,68 | 3,33% | 117.688,00 |
| 02.06.2025 | 26,57 | 26,57 | 25,32 | 25,82 | -2,90% | 395.730,00 |
| 30.05.2025 | 26,84 | 27,68 | 26,50 | 26,59 | -1,34% | 112.207,00 |
| 29.05.2025 | 27,40 | 27,74 | 26,65 | 26,95 | -1,14% | 137.562,00 |
| 28.05.2025 | 27,78 | 27,83 | 27,20 | 27,26 | -1,55% | 80.610,00 |
| 27.05.2025 | 27,39 | 28,17 | 27,20 | 27,69 | 2,18% | 116.163,00 |
| 23.05.2025 | 27,77 | 28,46 | 27,02 | 27,10 | -3,11% | 96.760,00 |