54,250€
-2,25%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,75 | 56,00 | 53,75 | 54,50 | -3,11% | - |
| 28.05.2026 | 54,75 | 56,25 | 53,75 | 56,25 | 1,81% | - |
| 27.05.2026 | 54,75 | 57,00 | 54,25 | 55,25 | 0,91% | - |
| 26.05.2026 | 55,25 | 56,50 | 52,75 | 54,75 | -0,90% | - |
| 25.05.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 0,91% | - |
| 22.05.2026 | 51,75 | 55,25 | 51,75 | 54,75 | 6,31% | - |
| 21.05.2026 | 52,25 | 54,75 | 51,50 | 51,50 | -1,44% | - |
| 20.05.2026 | 50,75 | 52,75 | 49,40 | 52,25 | 5,34% | - |
| 19.05.2026 | 47,20 | 50,15 | 46,10 | 49,60 | 5,31% | - |
| 18.05.2026 | 48,80 | 50,75 | 46,10 | 47,10 | -5,04% | - |
| 15.05.2026 | 48,50 | 49,90 | 47,50 | 49,60 | 2,48% | - |
| 14.05.2026 | 47,40 | 48,50 | 46,90 | 48,40 | 2,98% | - |
| 13.05.2026 | 46,20 | 47,00 | 45,70 | 47,00 | 2,40% | - |
| 12.05.2026 | 47,40 | 47,40 | 44,60 | 45,90 | -2,96% | - |
| 11.05.2026 | 48,00 | 48,30 | 46,30 | 47,30 | -0,21% | - |
| 08.05.2026 | 45,40 | 47,50 | 45,30 | 47,40 | 4,41% | - |
| 07.05.2026 | 44,30 | 45,70 | 43,30 | 45,40 | 3,18% | - |
| 06.05.2026 | 43,20 | 45,20 | 42,20 | 44,00 | 1,62% | - |
| 05.05.2026 | 41,50 | 43,30 | 41,40 | 43,30 | 4,34% | - |
| 04.05.2026 | 42,30 | 42,90 | 41,50 | 41,50 | 0,48% | - |
| 30.04.2026 | 38,70 | 41,50 | 38,70 | 41,30 | 3,51% | - |
| 29.04.2026 | 40,90 | 40,90 | 38,80 | 39,90 | -1,97% | - |
| 28.04.2026 | 40,30 | 41,20 | 39,70 | 40,70 | 2,01% | 1.260,00 |
| 27.04.2026 | 38,50 | 40,30 | 38,20 | 39,90 | 3,64% | - |
| 24.04.2026 | 37,80 | 38,70 | 36,30 | 38,50 | 1,05% | - |
| 23.04.2026 | 38,10 | 39,10 | 37,40 | 38,10 | -1,80% | - |
| 22.04.2026 | 37,70 | 39,50 | 37,70 | 38,80 | 3,47% | - |
| 21.04.2026 | 36,20 | 38,10 | 36,20 | 37,50 | 4,46% | - |
| 20.04.2026 | 35,60 | 36,40 | 35,30 | 35,90 | 0,28% | - |
| 17.04.2026 | 34,40 | 36,50 | 34,30 | 35,80 | 4,37% | - |
| 16.04.2026 | 32,00 | 34,40 | 31,80 | 34,30 | 5,54% | - |
| 15.04.2026 | 32,20 | 33,10 | 31,70 | 32,50 | 1,25% | - |
| 14.04.2026 | 30,60 | 32,30 | 30,40 | 32,10 | 5,59% | - |
| 13.04.2026 | 30,60 | 31,80 | 30,10 | 30,40 | -0,65% | - |
| 10.04.2026 | 32,10 | 32,20 | 29,70 | 30,60 | -15,47% | - |
| 09.04.2026 | 35,50 | 37,10 | 32,10 | 36,20 | 1,97% | - |
| 08.04.2026 | 36,10 | 36,70 | 35,40 | 35,50 | 0,00% | - |
| 07.04.2026 | 35,00 | 35,60 | 34,10 | 35,50 | 2,31% | - |
| 02.04.2026 | 33,60 | 35,00 | 33,20 | 34,70 | 2,97% | - |
| 01.04.2026 | 33,10 | 34,30 | 33,00 | 33,70 | 1,81% | - |
| 31.03.2026 | 32,10 | 33,70 | 31,90 | 33,10 | 4,09% | - |
| 30.03.2026 | 33,30 | 33,90 | 31,50 | 31,80 | -3,64% | - |
| 27.03.2026 | 33,70 | 34,10 | 32,50 | 33,00 | -2,94% | - |
| 26.03.2026 | 35,00 | 35,30 | 33,90 | 34,00 | -1,73% | - |
| 25.03.2026 | 33,40 | 35,30 | 33,40 | 34,60 | 3,90% | - |
| 24.03.2026 | 33,30 | 34,50 | 32,50 | 33,30 | 0,30% | - |
| 23.03.2026 | 33,70 | 34,90 | 32,60 | 33,20 | -1,48% | - |
| 20.03.2026 | 34,50 | 35,30 | 33,60 | 33,70 | -0,59% | - |
| 19.03.2026 | 33,30 | 34,40 | 32,80 | 33,90 | 0,89% | - |
| 18.03.2026 | 32,80 | 35,30 | 32,50 | 33,60 | 2,75% | - |
| 17.03.2026 | 31,60 | 32,90 | 31,60 | 32,70 | 1,87% | - |
| 16.03.2026 | 32,70 | 32,70 | 31,80 | 32,10 | -1,23% | - |
| 13.03.2026 | 33,20 | 34,00 | 32,10 | 32,50 | -1,81% | - |
| 12.03.2026 | 33,40 | 34,00 | 32,90 | 33,10 | -1,19% | - |
| 11.03.2026 | 34,10 | 34,30 | 32,90 | 33,50 | -1,18% | - |
| 10.03.2026 | 33,10 | 34,20 | 32,90 | 33,90 | 1,80% | - |
| 09.03.2026 | 33,70 | 34,10 | 33,10 | 33,30 | -2,35% | - |
| 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% | - |