21,591$
1,22%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,30 | 21,96 | 21,20 | 21,34 | 0,23% | 184.475,00 |
| 16.12.2025 | 21,45 | 21,59 | 21,09 | 21,29 | -1,30% | 278.755,00 |
| 15.12.2025 | 23,00 | 23,18 | 21,57 | 21,57 | -6,22% | 291.390,00 |
| 12.12.2025 | 22,32 | 23,29 | 22,31 | 23,00 | 2,72% | 317.978,00 |
| 11.12.2025 | 21,81 | 22,94 | 21,52 | 22,39 | 3,71% | 427.353,00 |
| 10.12.2025 | 21,47 | 21,89 | 21,26 | 21,59 | 0,05% | 274.456,00 |
| 09.12.2025 | 20,41 | 21,71 | 20,24 | 21,58 | 5,47% | 228.109,00 |
| 08.12.2025 | 20,50 | 20,51 | 20,17 | 20,46 | 0,10% | 74.218,00 |
| 05.12.2025 | 20,25 | 20,66 | 20,12 | 20,44 | 0,69% | 107.832,00 |
| 04.12.2025 | 20,18 | 20,41 | 19,88 | 20,30 | 1,00% | 99.058,00 |
| 03.12.2025 | 19,98 | 20,77 | 19,68 | 20,10 | 0,15% | 213.249,00 |
| 02.12.2025 | 19,97 | 20,29 | 19,55 | 20,07 | 1,21% | 207.719,00 |
| 01.12.2025 | 20,49 | 20,49 | 19,82 | 19,83 | -3,55% | 204.902,00 |
| 28.11.2025 | 20,50 | 20,75 | 20,28 | 20,56 | 0,34% | 79.944,00 |
| 26.11.2025 | 20,55 | 21,00 | 20,15 | 20,49 | -0,05% | 175.279,00 |
| 25.11.2025 | 20,01 | 21,01 | 20,01 | 20,50 | 1,94% | 392.705,00 |
| 24.11.2025 | 20,51 | 20,69 | 19,98 | 20,11 | -1,18% | 198.164,00 |
| 21.11.2025 | 20,06 | 20,36 | 19,47 | 20,35 | 1,47% | 229.830,00 |
| 20.11.2025 | 20,95 | 21,42 | 20,04 | 20,06 | -3,86% | 212.166,00 |
| 19.11.2025 | 21,58 | 21,94 | 20,75 | 20,86 | -3,83% | 201.415,00 |
| 18.11.2025 | 21,16 | 21,79 | 20,80 | 21,69 | 2,36% | 285.579,00 |
| 17.11.2025 | 22,67 | 22,67 | 21,11 | 21,19 | -6,53% | 280.596,00 |
| 14.11.2025 | 20,60 | 22,85 | 20,60 | 22,67 | 8,68% | 502.191,00 |
| 13.11.2025 | 19,94 | 21,38 | 18,93 | 20,86 | 13,49% | 599.388,00 |
| 12.11.2025 | 18,10 | 18,50 | 17,90 | 18,38 | 2,14% | 242.759,00 |
| 11.11.2025 | 18,18 | 18,22 | 17,82 | 18,00 | -0,80% | 112.579,00 |
| 10.11.2025 | 18,26 | 18,55 | 18,11 | 18,14 | 0,61% | 136.485,00 |
| 07.11.2025 | 17,93 | 18,40 | 17,58 | 18,03 | 0,22% | 252.595,00 |
| 06.11.2025 | 18,73 | 18,73 | 17,81 | 17,99 | -4,36% | 353.674,00 |
| 05.11.2025 | 19,21 | 19,45 | 18,57 | 18,81 | -1,98% | 184.545,00 |
| 04.11.2025 | 19,37 | 19,67 | 18,82 | 19,19 | -2,44% | 169.478,00 |
| 03.11.2025 | 20,16 | 20,17 | 19,44 | 19,67 | -2,72% | 132.272,00 |
| 31.10.2025 | 19,56 | 20,31 | 19,34 | 20,22 | 3,05% | 147.869,00 |
| 30.10.2025 | 19,25 | 19,80 | 19,09 | 19,62 | 1,14% | 142.360,00 |
| 29.10.2025 | 19,70 | 19,74 | 19,10 | 19,40 | -1,47% | 160.518,00 |
| 28.10.2025 | 20,36 | 20,43 | 19,28 | 19,69 | -3,39% | 161.693,00 |
| 27.10.2025 | 19,75 | 20,39 | 19,60 | 20,38 | 3,72% | 194.271,00 |
| 24.10.2025 | 19,52 | 19,92 | 19,40 | 19,65 | 1,11% | 150.142,00 |
| 23.10.2025 | 19,71 | 19,84 | 19,25 | 19,43 | -0,24% | 247.533,00 |
| 22.10.2025 | 20,40 | 20,40 | 19,38 | 19,48 | -4,28% | 172.262,00 |
| 21.10.2025 | 20,75 | 20,92 | 20,15 | 20,35 | -1,93% | 196.785,00 |
| 20.10.2025 | 20,50 | 20,98 | 20,48 | 20,75 | 1,70% | 139.773,00 |
| 17.10.2025 | 20,61 | 20,61 | 20,20 | 20,40 | -1,81% | - |
| 16.10.2025 | 21,31 | 21,31 | 20,71 | 20,78 | -2,42% | 106.221,00 |
| 15.10.2025 | 21,54 | 21,82 | 21,09 | 21,30 | -0,16% | 151.012,00 |
| 14.10.2025 | 20,64 | 21,66 | 20,57 | 21,33 | 2,06% | 167.740,00 |
| 13.10.2025 | 21,16 | 21,43 | 20,33 | 20,90 | -0,38% | 240.382,00 |
| 10.10.2025 | 22,28 | 22,44 | 20,98 | 20,98 | -6,21% | 210.507,00 |
| 09.10.2025 | 21,98 | 22,49 | 21,75 | 22,37 | 1,54% | 137.114,00 |
| 08.10.2025 | 21,66 | 22,09 | 21,66 | 22,03 | 2,32% | 117.531,00 |
| 07.10.2025 | 22,21 | 22,51 | 21,50 | 21,53 | -3,41% | 195.594,00 |
| 06.10.2025 | 22,55 | 23,05 | 22,24 | 22,29 | -1,15% | 234.881,00 |
| 03.10.2025 | 22,45 | 23,37 | 22,45 | 22,55 | 0,31% | 284.204,00 |
| 02.10.2025 | 21,75 | 22,50 | 21,65 | 22,48 | 3,83% | 293.071,00 |
| 01.10.2025 | 21,34 | 21,70 | 21,30 | 21,65 | 0,84% | 195.483,00 |
| 30.09.2025 | 21,92 | 21,96 | 21,10 | 21,47 | -2,05% | 302.791,00 |
| 29.09.2025 | 21,80 | 22,29 | 21,61 | 21,92 | 1,34% | 347.736,00 |
| 26.09.2025 | 22,15 | 22,37 | 21,55 | 21,63 | -2,30% | 172.318,00 |
| 25.09.2025 | 22,55 | 22,55 | 22,03 | 22,14 | -2,55% | 125.935,00 |
| 24.09.2025 | 22,80 | 23,04 | 22,49 | 22,72 | -0,09% | 201.718,00 |
| 23.09.2025 | 23,14 | 23,94 | 22,66 | 22,74 | -1,86% | 256.496,00 |
| 22.09.2025 | 22,14 | 23,35 | 21,79 | 23,17 | 4,13% | 370.736,00 |
| 19.09.2025 | 22,42 | 23,27 | 21,83 | 22,25 | 3,73% | 620.345,00 |
| 18.09.2025 | 21,10 | 21,62 | 21,10 | 21,45 | 0,56% | 233.471,00 |
| 17.09.2025 | 21,11 | 21,93 | 21,11 | 21,33 | 0,80% | 154.827,00 |
| 16.09.2025 | 21,49 | 21,55 | 21,06 | 21,16 | -1,54% | 126.086,00 |
| 15.09.2025 | 21,20 | 21,62 | 21,03 | 21,49 | 1,99% | 154.039,00 |
| 12.09.2025 | 21,51 | 21,72 | 20,98 | 21,07 | -2,41% | 127.228,00 |
| 11.09.2025 | 21,21 | 21,86 | 21,21 | 21,59 | 1,89% | 179.330,00 |
| 10.09.2025 | 21,55 | 21,72 | 20,91 | 21,19 | -2,31% | 254.261,00 |
| 09.09.2025 | 22,25 | 22,25 | 21,62 | 21,69 | -1,63% | 132.972,00 |
| 08.09.2025 | 22,17 | 22,23 | 21,80 | 22,05 | 0,36% | 149.192,00 |
| 05.09.2025 | 22,35 | 23,00 | 21,86 | 21,97 | -1,35% | 167.219,00 |
| 04.09.2025 | 22,43 | 22,80 | 22,11 | 22,27 | -0,89% | 150.000,00 |
| 03.09.2025 | 22,51 | 22,70 | 22,18 | 22,47 | -0,88% | 166.078,00 |
| 02.09.2025 | 23,60 | 23,94 | 22,64 | 22,67 | -4,51% | 240.130,00 |
| 29.08.2025 | 23,37 | 23,94 | 22,92 | 23,74 | 1,80% | 225.730,00 |
| 28.08.2025 | 23,55 | 23,75 | 22,91 | 23,32 | -1,35% | 254.039,00 |
| 27.08.2025 | 22,76 | 23,81 | 22,60 | 23,64 | 3,87% | 210.568,00 |
| 26.08.2025 | 22,55 | 24,35 | 22,55 | 22,76 | 1,74% | 599.562,00 |
| 25.08.2025 | 22,38 | 22,67 | 22,13 | 22,37 | -0,36% | 161.521,00 |
| 22.08.2025 | 22,17 | 22,82 | 22,01 | 22,45 | 1,86% | 213.093,00 |
| 21.08.2025 | 20,98 | 22,15 | 20,90 | 22,04 | 3,82% | 214.475,00 |
| 20.08.2025 | 21,92 | 22,29 | 21,19 | 21,23 | -3,54% | 175.990,00 |
| 19.08.2025 | 22,35 | 22,70 | 21,93 | 22,01 | -0,99% | 220.014,00 |
| 18.08.2025 | 22,31 | 22,53 | 21,92 | 22,23 | -0,49% | 162.347,00 |
| 15.08.2025 | 21,76 | 22,44 | 21,37 | 22,34 | 3,00% | 281.335,00 |
| 14.08.2025 | 21,01 | 21,95 | 20,75 | 21,69 | 1,31% | 196.543,00 |
| 13.08.2025 | 22,67 | 23,20 | 20,71 | 21,41 | -4,42% | 426.851,00 |
| 12.08.2025 | 21,59 | 22,46 | 21,27 | 22,40 | 6,87% | 259.080,00 |
| 11.08.2025 | 21,23 | 21,60 | 20,64 | 20,96 | -0,80% | 130.998,00 |
| 08.08.2025 | 21,22 | 21,90 | 20,82 | 21,13 | -0,70% | 159.977,00 |
| 07.08.2025 | 21,83 | 21,96 | 20,87 | 21,28 | -2,61% | 267.925,00 |
| 06.08.2025 | 21,95 | 22,04 | 21,75 | 21,85 | -0,18% | 116.850,00 |
| 05.08.2025 | 22,24 | 22,26 | 21,73 | 21,89 | -1,22% | 128.141,00 |
| 04.08.2025 | 21,88 | 22,22 | 21,83 | 22,16 | 1,37% | 112.930,00 |
| 01.08.2025 | 22,39 | 22,39 | 21,43 | 21,86 | -1,58% | 190.572,00 |
| 31.07.2025 | 21,67 | 22,35 | 21,54 | 22,21 | 1,97% | 172.719,00 |
| 30.07.2025 | 21,58 | 22,28 | 21,26 | 21,78 | 0,74% | 125.059,00 |
| 29.07.2025 | 21,85 | 22,18 | 21,44 | 21,62 | -0,96% | 165.360,00 |