33,500€
-1,47%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33,70 | 33,90 | 33,70 | 33,90 | -0,59% | - |
| 06.03.2026 | 33,60 | 34,70 | 33,00 | 34,10 | 1,49% | - |
| 05.03.2026 | 32,50 | 33,70 | 32,00 | 33,60 | 3,38% | - |
| 04.03.2026 | 31,40 | 33,20 | 31,30 | 32,50 | 3,17% | - |
| 03.03.2026 | 31,60 | 32,90 | 30,70 | 31,50 | -0,63% | - |
| 02.03.2026 | 31,00 | 32,10 | 30,90 | 31,70 | 1,28% | - |
| 27.02.2026 | 30,60 | 31,30 | 29,90 | 31,30 | 0,97% | - |
| 26.02.2026 | 30,80 | 31,10 | 30,60 | 31,00 | 0,32% | - |
| 25.02.2026 | 32,20 | 32,50 | 30,70 | 30,90 | -4,33% | - |
| 24.02.2026 | 30,80 | 32,50 | 30,70 | 32,30 | 4,53% | - |
| 23.02.2026 | 30,20 | 31,30 | 29,80 | 30,90 | 1,31% | - |
| 20.02.2026 | 29,40 | 31,70 | 29,10 | 30,50 | 5,54% | - |
| 19.02.2026 | 28,20 | 31,10 | 27,90 | 28,90 | 3,58% | - |
| 18.02.2026 | 28,60 | 29,30 | 26,80 | 27,90 | -2,79% | - |
| 17.02.2026 | 26,90 | 29,30 | 26,90 | 28,70 | 6,69% | - |
| 16.02.2026 | 26,90 | 27,00 | 26,90 | 26,90 | 0,75% | - |
| 13.02.2026 | 24,60 | 26,90 | 24,60 | 26,70 | 8,54% | - |
| 12.02.2026 | 24,10 | 26,10 | 23,10 | 24,60 | -1,60% | - |
| 11.02.2026 | 24,20 | 25,00 | 23,80 | 25,00 | 2,04% | - |
| 10.02.2026 | 24,10 | 25,10 | 23,70 | 24,50 | 1,66% | - |
| 09.02.2026 | 24,00 | 24,30 | 23,20 | 24,10 | 0,00% | - |
| 06.02.2026 | 22,00 | 24,70 | 21,90 | 24,10 | 9,55% | - |
| 05.02.2026 | 23,00 | 23,10 | 21,70 | 22,00 | -4,76% | - |
| 04.02.2026 | 22,50 | 23,30 | 22,30 | 23,10 | 3,13% | - |
| 03.02.2026 | 23,30 | 23,80 | 21,90 | 22,40 | -3,03% | - |
| 02.02.2026 | 21,90 | 23,70 | 21,90 | 23,10 | 4,52% | - |
| 30.01.2026 | 22,10 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 29.01.2026 | 23,30 | 23,50 | 22,10 | 22,20 | -5,13% | - |
| 28.01.2026 | 21,90 | 24,90 | 21,70 | 23,40 | 5,41% | - |
| 27.01.2026 | 19,75 | 23,10 | 19,30 | 22,20 | 12,12% | - |
| 26.01.2026 | 20,05 | 20,10 | 19,55 | 19,80 | -1,00% | - |
| 23.01.2026 | 20,70 | 20,70 | 19,90 | 20,00 | -3,38% | - |
| 22.01.2026 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 21.01.2026 | 21,50 | 21,60 | 19,55 | 20,50 | -4,65% | - |
| 20.01.2026 | 21,30 | 22,10 | 21,10 | 21,50 | 0,47% | - |
| 19.01.2026 | 21,50 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 16.01.2026 | 21,10 | 21,90 | 21,10 | 21,50 | 1,90% | - |
| 15.01.2026 | 20,70 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 14.01.2026 | 19,90 | 20,90 | 19,90 | 20,70 | 2,99% | - |
| 13.01.2026 | 19,90 | 20,10 | 19,75 | 20,10 | 0,00% | - |
| 12.01.2026 | 19,10 | 20,10 | 19,00 | 20,10 | 4,96% | - |
| 09.01.2026 | 19,25 | 19,35 | 19,05 | 19,15 | -0,52% | - |
| 08.01.2026 | 18,75 | 19,55 | 18,75 | 19,25 | 1,05% | - |
| 07.01.2026 | 19,55 | 19,65 | 18,90 | 19,05 | -2,56% | - |
| 06.01.2026 | 19,25 | 19,70 | 19,10 | 19,55 | 1,03% | - |
| 05.01.2026 | 19,05 | 19,60 | 18,90 | 19,35 | 1,57% | - |
| 02.01.2026 | 18,60 | 19,55 | 18,30 | 19,05 | 2,97% | - |
| 30.12.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | - |
| 29.12.2025 | 18,65 | 18,75 | 18,45 | 18,60 | -2,62% | - |
| 23.12.2025 | 19,05 | 19,10 | 18,40 | 19,10 | 0,79% | - |
| 22.12.2025 | 18,80 | 19,20 | 18,70 | 18,95 | 0,53% | - |
| 19.12.2025 | 18,50 | 19,15 | 18,45 | 18,85 | 3,57% | - |
| 18.12.2025 | 18,25 | 18,25 | 18,20 | 18,20 | 0,00% | - |
| 16.12.2025 | 18,35 | 18,40 | 17,90 | 18,20 | -3,45% | - |
| 15.12.2025 | 19,65 | 19,75 | 18,85 | 18,85 | -5,04% | - |
| 12.12.2025 | 19,00 | 19,95 | 19,00 | 19,85 | 3,39% | - |
| 11.12.2025 | 18,45 | 19,50 | 18,40 | 19,20 | 2,95% | - |
| 10.12.2025 | 18,50 | 18,80 | 18,35 | 18,65 | 6,57% | - |
| 08.12.2025 | 17,65 | 17,70 | 17,40 | 17,50 | -0,57% | - |
| 05.12.2025 | 17,45 | 17,70 | 17,35 | 17,60 | 1,15% | - |
| 04.12.2025 | 17,25 | 17,50 | 17,10 | 17,40 | 0,29% | - |
| 03.12.2025 | 17,30 | 17,65 | 16,90 | 17,35 | 1,17% | - |
| 02.12.2025 | 17,15 | 17,45 | 17,00 | 17,15 | -0,29% | - |
| 01.12.2025 | 17,60 | 17,60 | 17,10 | 17,20 | -2,82% | - |
| 28.11.2025 | 17,70 | 18,70 | 17,50 | 17,70 | 0,00% | - |
| 27.11.2025 | 17,70 | 17,70 | 17,65 | 17,70 | 1,14% | - |
| 26.11.2025 | 17,70 | 18,05 | 17,30 | 17,50 | 0,00% | - |
| 25.11.2025 | 17,45 | 17,95 | 17,20 | 17,50 | 0,57% | - |
| 24.11.2025 | 17,70 | 18,55 | 17,40 | 17,40 | 0,00% | - |
| 21.11.2025 | 17,35 | 17,70 | 17,00 | 17,40 | -0,85% | - |
| 20.11.2025 | 18,00 | 18,60 | 17,40 | 17,55 | -2,50% | - |
| 19.11.2025 | 18,85 | 18,95 | 18,00 | 18,00 | -1,64% | - |
| 18.11.2025 | 18,25 | 18,30 | 18,20 | 18,30 | -0,81% | - |
| 14.11.2025 | 17,60 | 19,15 | 17,60 | 18,45 | 3,94% | - |
| 13.11.2025 | 15,80 | 18,20 | 15,80 | 17,75 | 11,64% | 100,00 |
| 12.11.2025 | 16,30 | 16,30 | 15,45 | 15,90 | 2,58% | - |
| 11.11.2025 | 15,75 | 15,75 | 15,40 | 15,50 | -2,21% | - |
| 10.11.2025 | 15,55 | 16,05 | 15,55 | 15,85 | 1,93% | - |
| 07.11.2025 | 15,60 | 15,65 | 15,20 | 15,55 | 0,00% | - |
| 06.11.2025 | 16,25 | 16,30 | 15,45 | 15,55 | -4,89% | - |
| 05.11.2025 | 16,70 | 17,10 | 16,15 | 16,35 | -0,61% | - |
| 04.11.2025 | 17,00 | 17,65 | 16,45 | 16,45 | -2,95% | - |
| 03.11.2025 | 17,50 | 17,60 | 16,95 | 16,95 | -2,59% | - |
| 31.10.2025 | 16,95 | 17,75 | 16,70 | 17,40 | 3,88% | - |
| 30.10.2025 | 16,70 | 16,80 | 16,70 | 16,75 | -2,90% | - |
| 29.10.2025 | 17,35 | 17,50 | 16,50 | 17,25 | 2,07% | - |
| 28.10.2025 | 17,45 | 17,70 | 16,60 | 16,90 | -3,15% | - |
| 27.10.2025 | 16,70 | 17,50 | 16,70 | 17,45 | 2,95% | - |
| 24.10.2025 | 16,80 | 17,10 | 16,65 | 16,95 | 1,50% | - |
| 23.10.2025 | 16,90 | 17,50 | 16,55 | 16,70 | -0,30% | - |
| 22.10.2025 | 17,50 | 17,60 | 16,70 | 16,75 | -4,29% | - |
| 21.10.2025 | 17,80 | 18,05 | 17,50 | 17,50 | -1,96% | - |
| 20.10.2025 | 17,55 | 18,00 | 17,50 | 17,85 | 1,71% | - |
| 17.10.2025 | 17,55 | 17,80 | 17,40 | 17,55 | -4,10% | - |
| 16.10.2025 | 18,30 | 18,30 | 18,25 | 18,30 | 0,83% | - |
| 15.10.2025 | 18,45 | 18,85 | 18,10 | 18,15 | 2,25% | - |
| 14.10.2025 | 17,70 | 18,00 | 17,70 | 17,75 | -1,39% | - |
| 13.10.2025 | 18,35 | 18,55 | 17,60 | 18,00 | -6,01% | - |
| 10.10.2025 | 19,35 | 19,45 | 19,10 | 19,15 | -1,29% | - |
| 09.10.2025 | 18,95 | 19,40 | 18,80 | 19,40 | 3,19% | - |