18,450€
1,93%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 18,15 | 18,25 | 18,00 | 18,25 | 0,83% | - |
| 17.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 16.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -6,19% | - |
| 15.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 12.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 11.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 10.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | - |
| 09.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 08.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 05.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 04.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 03.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 02.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 01.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 28.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 27.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 26.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 24.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 21.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 20.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 19.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 18.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -6,22% | - |
| 17.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 9,04% | - |
| 14.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 6,63% | - |
| 13.11.2025 | 15,80 | 16,60 | 15,80 | 16,60 | 7,79% | 10,00 |
| 12.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 11.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 10.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 07.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 06.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 05.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 04.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 03.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | 557,00 |
| 31.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 30.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 29.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 28.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 27.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 24.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 23.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 22.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 21.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 20.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 17.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 16.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 15.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 14.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -6,25% | - |
| 10.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 09.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 08.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 07.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 06.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 03.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 02.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 01.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 30.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 29.09.2025 | 18,30 | 18,60 | 18,30 | 18,60 | -1,06% | 937,00 |
| 26.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 25.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 24.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 23.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 22.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |
| 19.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 18.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 17.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 16.09.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 2,81% | 250,00 |
| 15.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 12.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 11.09.2025 | 18,15 | 18,30 | 18,00 | 18,20 | -1,09% | - |
| 10.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,39% | - |
| 09.09.2025 | 18,70 | 18,85 | 18,60 | 18,85 | -0,79% | - |
| 05.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 04.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 03.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 02.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 01.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 29.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 28.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 27.08.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 3,66% | 150,00 |
| 26.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 25.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | 150,00 |
| 22.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 6,74% | - |
| 21.08.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -5,32% | 200,00 |
| 20.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 19.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 18.08.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 4,35% | 150,00 |
| 15.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 14.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -5,24% | - |
| 13.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 6,70% | - |
| 12.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 11.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 08.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 07.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 06.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 05.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 04.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 01.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 31.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |