21,000€
-1,41%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 03.07.2025 | 21,40 | 21,90 | 21,20 | 21,30 | 0,00% | - |
| 02.07.2025 | 21,40 | 21,80 | 20,90 | 21,30 | 0,47% | - |
| 01.07.2025 | 21,60 | 22,20 | 20,60 | 21,20 | -2,75% | - |
| 30.06.2025 | 22,00 | 22,00 | 21,50 | 21,80 | -0,46% | - |
| 27.06.2025 | 22,20 | 23,00 | 21,70 | 21,90 | -2,67% | - |
| 26.06.2025 | 23,00 | 23,20 | 21,60 | 22,50 | -2,17% | - |
| 25.06.2025 | 25,80 | 25,80 | 22,70 | 23,00 | -7,26% | - |
| 24.06.2025 | 24,50 | 25,10 | 24,30 | 24,80 | 1,64% | - |
| 23.06.2025 | 23,90 | 24,80 | 23,90 | 24,40 | 1,67% | - |
| 20.06.2025 | 23,40 | 24,30 | 23,40 | 24,00 | 1,69% | - |
| 19.06.2025 | 23,90 | 23,90 | 23,60 | 23,60 | -1,26% | - |
| 18.06.2025 | 24,20 | 24,90 | 23,90 | 23,90 | -2,45% | - |
| 17.06.2025 | 23,80 | 24,70 | 23,80 | 24,50 | 1,24% | - |
| 16.06.2025 | 23,00 | 24,50 | 23,00 | 24,20 | 3,86% | - |
| 13.06.2025 | 23,30 | 24,70 | 23,10 | 23,30 | -1,27% | - |
| 12.06.2025 | 23,20 | 23,70 | 23,10 | 23,60 | -0,42% | - |
| 11.06.2025 | 24,60 | 25,20 | 23,70 | 23,70 | -4,82% | - |
| 10.06.2025 | 24,40 | 25,10 | 24,30 | 24,90 | 2,05% | - |
| 09.06.2025 | 24,30 | 25,10 | 24,30 | 24,40 | 0,00% | - |
| 06.06.2025 | 24,00 | 24,80 | 23,90 | 24,40 | 2,09% | - |
| 05.06.2025 | 23,70 | 24,30 | 22,80 | 23,90 | 1,27% | - |
| 04.06.2025 | 23,20 | 23,90 | 23,20 | 23,60 | 0,43% | - |
| 03.06.2025 | 22,20 | 23,70 | 22,20 | 23,50 | 3,98% | - |
| 02.06.2025 | 23,30 | 23,60 | 22,20 | 22,60 | -3,83% | - |
| 30.05.2025 | 23,70 | 25,10 | 23,30 | 23,50 | -0,84% | - |
| 29.05.2025 | 24,70 | 24,70 | 23,50 | 23,70 | -1,66% | - |
| 28.05.2025 | 24,50 | 25,20 | 24,10 | 24,10 | -1,23% | - |
| 27.05.2025 | 24,00 | 25,70 | 23,90 | 24,40 | 2,09% | - |
| 26.05.2025 | 23,60 | 24,10 | 23,60 | 23,90 | 0,42% | - |
| 23.05.2025 | 24,70 | 25,60 | 23,70 | 23,80 | -4,03% | - |
| 22.05.2025 | 24,70 | 25,50 | 24,60 | 24,80 | 0,40% | - |
| 21.05.2025 | 25,00 | 25,80 | 24,30 | 24,70 | -3,14% | - |
| 20.05.2025 | 24,90 | 27,30 | 24,90 | 25,50 | 1,59% | - |
| 19.05.2025 | 25,20 | 26,50 | 24,90 | 25,10 | -0,79% | - |
| 16.05.2025 | 25,70 | 26,00 | 25,30 | 25,30 | -1,56% | - |
| 15.05.2025 | 25,10 | 27,20 | 24,90 | 25,70 | 2,39% | - |
| 14.05.2025 | 25,30 | 26,50 | 24,90 | 25,10 | -1,18% | - |
| 13.05.2025 | 26,10 | 26,60 | 24,80 | 25,40 | -3,05% | - |
| 12.05.2025 | 26,00 | 27,00 | 25,80 | 26,20 | 2,34% | - |
| 09.05.2025 | 25,30 | 25,90 | 25,20 | 25,60 | 0,79% | - |
| 08.05.2025 | 25,20 | 26,20 | 24,10 | 25,40 | 0,40% | - |
| 07.05.2025 | 25,90 | 26,40 | 25,10 | 25,30 | -1,56% | - |
| 06.05.2025 | 26,00 | 26,40 | 24,70 | 25,70 | -1,53% | - |
| 05.05.2025 | 26,30 | 27,00 | 25,80 | 26,10 | -1,14% | - |
| 02.05.2025 | 26,70 | 26,90 | 26,30 | 26,40 | 0,00% | - |
| 30.04.2025 | 25,40 | 26,40 | 25,10 | 26,40 | 2,72% | - |
| 29.04.2025 | 25,90 | 26,00 | 25,50 | 25,70 | -0,77% | - |
| 28.04.2025 | 25,20 | 26,00 | 25,20 | 25,90 | 0,78% | - |
| 25.04.2025 | 26,20 | 26,60 | 25,40 | 25,70 | -3,02% | - |
| 24.04.2025 | 26,30 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 23.04.2025 | 26,30 | 28,40 | 26,20 | 26,30 | 1,15% | - |
| 22.04.2025 | 26,20 | 28,70 | 25,70 | 26,00 | -9,09% | - |
| 17.04.2025 | 28,60 | 29,10 | 28,40 | 28,60 | 1,06% | - |
| 16.04.2025 | 28,50 | 28,90 | 28,10 | 28,30 | -2,08% | - |
| 15.04.2025 | 28,80 | 30,20 | 28,70 | 28,90 | 0,00% | - |
| 14.04.2025 | 28,70 | 31,60 | 28,30 | 28,90 | 0,70% | - |
| 11.04.2025 | 29,30 | 29,40 | 28,40 | 28,70 | -2,05% | - |
| 10.04.2025 | 29,60 | 30,70 | 28,40 | 29,30 | -3,30% | - |
| 09.04.2025 | 28,50 | 30,80 | 28,20 | 30,30 | 3,77% | - |
| 08.04.2025 | 30,10 | 31,00 | 28,70 | 29,20 | -2,34% | - |
| 07.04.2025 | 29,70 | 31,00 | 28,60 | 29,90 | -2,92% | - |
| 04.04.2025 | 32,10 | 32,70 | 30,20 | 30,80 | -4,64% | - |
| 03.04.2025 | 32,40 | 32,60 | 31,30 | 32,30 | -4,15% | - |
| 02.04.2025 | 33,90 | 34,10 | 33,30 | 33,70 | -0,59% | - |
| 01.04.2025 | 33,80 | 35,70 | 33,40 | 33,90 | 0,00% | - |
| 31.03.2025 | 32,80 | 35,30 | 32,70 | 33,90 | 3,04% | - |
| 28.03.2025 | 34,80 | 36,80 | 30,30 | 32,90 | -25,65% | - |
| 27.03.2025 | 34,80 | 44,85 | 34,30 | 44,25 | 26,79% | - |
| 26.03.2025 | 34,60 | 37,40 | 34,50 | 34,90 | -2,24% | - |
| 25.03.2025 | 35,20 | 44,50 | 34,10 | 35,70 | 3,18% | - |
| 24.03.2025 | 35,20 | 37,90 | 34,60 | 34,60 | -5,21% | - |
| 21.03.2025 | 34,80 | 45,55 | 34,30 | 36,50 | 2,53% | - |
| 20.03.2025 | 35,60 | 45,00 | 35,00 | 35,60 | -14,11% | - |
| 19.03.2025 | 35,70 | 41,95 | 32,00 | 41,45 | 20,14% | - |
| 18.03.2025 | 35,60 | 45,40 | 34,50 | 34,50 | -7,26% | - |
| 17.03.2025 | 34,60 | 40,20 | 34,60 | 37,20 | 6,59% | - |
| 14.03.2025 | 34,20 | 37,30 | 33,90 | 34,90 | -21,57% | - |
| 13.03.2025 | 34,20 | 46,75 | 34,20 | 44,50 | 0,79% | - |
| 12.03.2025 | 34,60 | 44,15 | 33,50 | 44,15 | 12,06% | - |
| 11.03.2025 | 35,20 | 39,50 | 34,10 | 39,40 | 11,93% | - |
| 10.03.2025 | 36,10 | 39,90 | 34,00 | 35,20 | -2,49% | - |
| 07.03.2025 | 35,90 | 36,50 | 35,00 | 36,10 | 0,00% | - |
| 06.03.2025 | 36,00 | 36,30 | 35,40 | 36,10 | 0,00% | - |
| 05.03.2025 | 35,80 | 36,40 | 34,80 | 36,10 | 1,12% | - |
| 04.03.2025 | 36,00 | 36,40 | 35,30 | 35,70 | -1,92% | - |
| 03.03.2025 | 37,60 | 37,60 | 36,40 | 36,40 | -2,93% | - |
| 28.02.2025 | 36,80 | 37,60 | 36,60 | 37,50 | 1,63% | - |
| 27.02.2025 | 37,40 | 37,60 | 36,70 | 36,90 | -0,54% | - |
| 26.02.2025 | 35,20 | 37,40 | 35,20 | 37,10 | 4,21% | - |
| 25.02.2025 | 36,60 | 37,00 | 35,30 | 35,60 | -3,52% | - |
| 24.02.2025 | 37,30 | 37,90 | 36,90 | 36,90 | -1,07% | - |
| 21.02.2025 | 38,60 | 38,70 | 36,90 | 37,30 | -3,12% | - |
| 20.02.2025 | 40,10 | 41,70 | 38,40 | 38,50 | -4,23% | - |
| 19.02.2025 | 39,50 | 40,60 | 39,30 | 40,20 | 1,52% | - |
| 18.02.2025 | 39,80 | 40,70 | 39,30 | 39,60 | -0,50% | - |
| 17.02.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 0,25% | - |
| 14.02.2025 | 38,80 | 40,40 | 37,80 | 39,70 | 2,58% | - |
| 13.02.2025 | 34,50 | 39,10 | 34,40 | 38,70 | 11,85% | - |
| 12.02.2025 | 35,00 | 38,00 | 34,50 | 34,60 | -1,14% | 200,00 |