63,180$
-2,86%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,87 | 64,87 | 61,50 | 63,18 | -2,86% | 38.450,00 |
| 28.05.2026 | 63,71 | 65,82 | 61,74 | 65,04 | 1,85% | 244.821,00 |
| 27.05.2026 | 63,70 | 66,29 | 62,13 | 63,86 | 0,33% | 530.392,00 |
| 26.05.2026 | 64,61 | 64,82 | 61,01 | 63,65 | 0,13% | 439.942,00 |
| 22.05.2026 | 60,18 | 64,00 | 60,00 | 63,57 | 5,95% | 514.663,00 |
| 21.05.2026 | 60,58 | 63,41 | 59,90 | 60,00 | -1,32% | 388.307,00 |
| 20.05.2026 | 59,40 | 61,42 | 57,37 | 60,80 | 3,35% | 375.840,00 |
| 19.05.2026 | 54,28 | 59,00 | 53,84 | 58,83 | 7,00% | 279.067,00 |
| 18.05.2026 | 57,06 | 59,80 | 53,64 | 54,98 | -3,65% | 365.833,00 |
| 15.05.2026 | 55,54 | 59,19 | 55,22 | 57,06 | 0,81% | 402.604,00 |
| 14.05.2026 | 56,00 | 56,78 | 54,99 | 56,60 | 2,37% | 250.930,00 |
| 13.05.2026 | 54,25 | 55,51 | 53,16 | 55,29 | 2,07% | 331.218,00 |
| 12.05.2026 | 54,92 | 55,50 | 51,76 | 54,17 | -2,78% | 346.482,00 |
| 11.05.2026 | 56,28 | 56,50 | 54,81 | 55,72 | -0,36% | 479.186,00 |
| 08.05.2026 | 53,56 | 56,10 | 53,33 | 55,92 | 5,31% | 375.570,00 |
| 07.05.2026 | 51,62 | 53,75 | 50,76 | 53,10 | 2,35% | 351.364,00 |
| 06.05.2026 | 50,11 | 53,20 | 49,87 | 51,88 | 2,63% | 264.427,00 |
| 05.05.2026 | 48,87 | 50,62 | 48,39 | 50,55 | 4,42% | 218.489,00 |
| 04.05.2026 | 49,94 | 50,40 | 48,13 | 48,41 | -2,38% | 239.729,00 |
| 01.05.2026 | 48,22 | 50,45 | 47,85 | 49,59 | 2,63% | 318.244,00 |
| 30.04.2026 | 46,00 | 48,51 | 46,00 | 48,32 | 5,99% | 333.686,00 |
| 29.04.2026 | 47,50 | 47,99 | 45,34 | 45,59 | -4,44% | 284.938,00 |
| 28.04.2026 | 47,21 | 48,37 | 46,66 | 47,71 | 1,06% | 378.063,00 |
| 27.04.2026 | 45,14 | 47,63 | 44,90 | 47,21 | 4,52% | 295.774,00 |
| 24.04.2026 | 43,81 | 45,35 | 42,49 | 45,17 | 2,10% | 272.905,00 |
| 23.04.2026 | 45,09 | 45,75 | 43,55 | 44,24 | -1,14% | 340.031,00 |
| 22.04.2026 | 44,79 | 46,40 | 44,30 | 44,75 | 1,29% | 441.631,00 |
| 21.04.2026 | 44,05 | 44,82 | 43,09 | 44,18 | 3,71% | 345.438,00 |
| 20.04.2026 | 41,91 | 43,18 | 41,50 | 42,60 | 0,97% | 351.791,00 |
| 17.04.2026 | 40,90 | 43,17 | 40,66 | 42,19 | 4,25% | 508.822,00 |
| 16.04.2026 | 37,72 | 40,56 | 37,58 | 40,47 | 7,35% | 343.516,00 |
| 15.04.2026 | 38,24 | 39,05 | 37,67 | 37,70 | -0,61% | 247.327,00 |
| 14.04.2026 | 36,45 | 38,10 | 36,10 | 37,93 | 5,55% | 353.602,00 |
| 13.04.2026 | 35,66 | 37,43 | 35,07 | 35,94 | 0,13% | 307.408,00 |
| 10.04.2026 | 37,70 | 37,70 | 34,76 | 35,89 | -4,52% | 407.371,00 |
| 09.04.2026 | 41,50 | 43,45 | 37,43 | 37,59 | -9,31% | 547.819,00 |
| 08.04.2026 | 42,19 | 42,93 | 41,29 | 41,45 | 0,70% | 381.605,00 |
| 07.04.2026 | 40,00 | 41,23 | 39,40 | 41,16 | 1,96% | 180.692,00 |
| 06.04.2026 | 39,95 | 41,40 | 39,75 | 40,37 | -0,05% | 237.456,00 |
| 02.04.2026 | 38,57 | 40,50 | 38,46 | 40,39 | 3,27% | 227.251,00 |
| 01.04.2026 | 39,49 | 40,00 | 38,84 | 39,11 | 2,38% | 252.709,00 |
| 31.03.2026 | 37,28 | 38,78 | 37,13 | 38,20 | 4,69% | 176.702,00 |
| 30.03.2026 | 38,50 | 38,92 | 36,05 | 36,49 | -4,58% | 374.499,00 |
| 27.03.2026 | 38,78 | 39,13 | 37,49 | 38,24 | -1,19% | 184.029,00 |
| 26.03.2026 | 39,98 | 41,00 | 38,70 | 38,70 | -4,61% | 235.540,00 |
| 25.03.2026 | 39,04 | 40,94 | 39,04 | 40,57 | 5,29% | 263.940,00 |
| 24.03.2026 | 38,06 | 40,15 | 37,11 | 38,53 | -0,26% | 282.173,00 |
| 23.03.2026 | 39,56 | 40,75 | 37,68 | 38,63 | -1,80% | 433.938,00 |
| 20.03.2026 | 39,83 | 40,86 | 38,75 | 39,34 | -1,47% | 313.251,00 |
| 19.03.2026 | 37,36 | 40,40 | 37,36 | 39,93 | 4,90% | 331.803,00 |
| 18.03.2026 | 38,37 | 40,67 | 37,25 | 38,06 | 0,78% | 361.535,00 |
| 17.03.2026 | 36,42 | 37,98 | 36,42 | 37,77 | 3,75% | 174.009,00 |
| 16.03.2026 | 37,07 | 37,37 | 36,37 | 36,40 | -1,67% | 215.711,00 |
| 13.03.2026 | 38,21 | 39,04 | 36,66 | 37,02 | -2,86% | 333.727,00 |
| 12.03.2026 | 38,28 | 39,13 | 37,61 | 38,11 | -1,70% | 267.227,00 |
| 11.03.2026 | 39,32 | 39,80 | 38,17 | 38,77 | -1,62% | 191.980,00 |
| 10.03.2026 | 38,43 | 39,83 | 38,04 | 39,41 | 2,05% | 263.406,00 |
| 09.03.2026 | 39,40 | 39,60 | 38,10 | 38,62 | -2,47% | 268.195,00 |
| 06.03.2026 | 38,23 | 40,34 | 38,09 | 39,60 | 1,54% | 455.099,00 |
| 05.03.2026 | 36,93 | 39,15 | 36,91 | 39,00 | 3,09% | 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 |