81,750€
1,55%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 81,75 | 81,75 | 81,50 | 81,75 | 1,87% | - |
| 30.07.2026 | 77,00 | 81,00 | 76,00 | 80,25 | 0,94% | - |
| 29.07.2026 | 80,00 | 81,50 | 75,75 | 79,50 | -1,24% | - |
| 28.07.2026 | 82,50 | 83,00 | 76,25 | 80,50 | -1,23% | 1.066,00 |
| 27.07.2026 | 83,00 | 84,00 | 78,75 | 81,50 | -2,10% | - |
| 24.07.2026 | 88,25 | 89,25 | 83,25 | 83,25 | -5,67% | - |
| 23.07.2026 | 90,00 | 92,00 | 88,00 | 88,25 | -3,55% | - |
| 22.07.2026 | 93,25 | 93,25 | 91,00 | 91,50 | -0,54% | 2.120,00 |
| 21.07.2026 | 89,50 | 94,50 | 89,50 | 92,00 | 3,66% | - |
| 20.07.2026 | 89,50 | 98,50 | 88,25 | 88,75 | 1,72% | - |
| 17.07.2026 | 81,50 | 88,25 | 79,75 | 87,25 | 7,06% | 6.307,00 |
| 16.07.2026 | 91,75 | 92,25 | 81,25 | 81,50 | -11,17% | - |
| 15.07.2026 | 92,75 | 95,25 | 89,75 | 91,75 | -1,08% | - |
| 14.07.2026 | 90,75 | 94,25 | 90,00 | 92,75 | 1,64% | - |
| 13.07.2026 | 88,25 | 93,75 | 87,00 | 91,25 | 3,40% | - |
| 10.07.2026 | 93,25 | 94,25 | 87,75 | 88,25 | -5,61% | - |
| 09.07.2026 | 92,00 | 94,25 | 91,25 | 93,50 | 3,03% | 200,00 |
| 08.07.2026 | 88,25 | 91,50 | 87,00 | 90,75 | 4,01% | - |
| 07.07.2026 | 92,75 | 94,00 | 86,25 | 87,25 | -5,93% | 1.425,00 |
| 06.07.2026 | 92,50 | 97,75 | 91,25 | 92,75 | 1,09% | - |
| 03.07.2026 | 92,00 | 92,00 | 91,75 | 91,75 | 1,94% | - |
| 02.07.2026 | 95,00 | 97,25 | 89,00 | 90,00 | -2,96% | 100,00 |
| 01.07.2026 | 90,00 | 94,50 | 88,00 | 92,75 | 2,77% | - |
| 30.06.2026 | 86,25 | 90,75 | 84,50 | 90,25 | 5,87% | 2.400,00 |
| 29.06.2026 | 79,00 | 86,50 | 77,00 | 85,25 | 8,25% | - |
| 26.06.2026 | 71,00 | 78,75 | 69,75 | 78,75 | 12,10% | - |
| 25.06.2026 | 69,50 | 71,25 | 68,75 | 70,25 | 1,44% | - |
| 24.06.2026 | 70,25 | 72,50 | 68,25 | 69,25 | 0,36% | - |
| 23.06.2026 | 67,25 | 69,75 | 65,50 | 69,00 | 2,60% | - |
| 22.06.2026 | 64,75 | 67,75 | 63,25 | 67,25 | 3,86% | - |
| 19.06.2026 | 65,00 | 65,00 | 64,75 | 64,75 | 0,00% | - |
| 18.06.2026 | 69,25 | 70,25 | 61,50 | 64,75 | -5,82% | - |
| 17.06.2026 | 67,00 | 69,50 | 66,75 | 68,75 | 3,00% | - |
| 16.06.2026 | 71,50 | 71,75 | 66,75 | 66,75 | -7,29% | - |
| 15.06.2026 | 71,75 | 73,25 | 67,25 | 72,00 | 1,05% | - |
| 12.06.2026 | 70,50 | 76,25 | 69,50 | 71,25 | 3,26% | - |
| 11.06.2026 | 52,75 | 69,75 | 52,00 | 69,00 | 24,32% | - |
| 10.06.2026 | 55,75 | 58,25 | 54,25 | 55,50 | -0,45% | 2.880,00 |
| 09.06.2026 | 57,50 | 59,25 | 53,25 | 55,75 | -4,29% | - |
| 08.06.2026 | 57,75 | 61,50 | 57,25 | 58,25 | 0,87% | - |
| 05.06.2026 | 58,75 | 59,00 | 56,25 | 57,75 | 0,00% | - |
| 04.06.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | 150,00 |
| 03.06.2026 | 57,50 | 58,50 | 56,25 | 57,75 | 0,00% | - |
| 02.06.2026 | 56,00 | 57,75 | 55,75 | 57,75 | 2,67% | - |
| 01.06.2026 | 55,25 | 57,75 | 54,75 | 56,25 | 2,74% | - |
| 29.05.2026 | 55,75 | 56,00 | 52,75 | 54,75 | -2,67% | - |
| 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% | - |