21,300€
1,43%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 30.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 27.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 26.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -11,63% | - |
| 25.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 6,61% | - |
| 24.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 23.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 18.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 17.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 16.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 13.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 12.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 11.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 10.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 06.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 05.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 04.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 03.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 02.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 30.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 29.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 28.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 27.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 26.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 23.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 22.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 21.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 20.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 19.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 16.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 15.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 14.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 13.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 12.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 09.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 08.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 07.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 06.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 05.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 02.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 30.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 29.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 28.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 25.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 24.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 23.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 100,00 |
| 22.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -8,51% | - |
| 17.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 16.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 15.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 14.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 11.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 10.04.2025 | 29,80 | 29,80 | 29,40 | 29,40 | 2,80% | 200,00 |
| 09.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 08.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 07.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,25% | - |
| 04.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 03.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 02.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 01.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 31.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | - |
| 28.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 27.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 26.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 25.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 24.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 21.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 20.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 19.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 18.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 17.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 14.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 13.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 12.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 11.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -4,42% | - |
| 10.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 07.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 06.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 05.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 04.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 03.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 28.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 27.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 4,52% | - |
| 26.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 25.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 24.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | - |
| 21.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -4,00% | - |
| 20.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 19.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 18.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 17.02.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 3,63% | 429,00 |
| 14.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 12,87% | - |
| 13.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -9,04% | - |
| 12.02.2025 | 35,80 | 37,60 | 35,80 | 37,60 | 36,23% | 133,00 |