25,034$
-0,31%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,12 | 25,54 | 24,92 | 25,23 | 0,60% | 113.995,00 |
| 02.07.2025 | 25,00 | 25,69 | 24,84 | 25,08 | 0,44% | 199.534,00 |
| 01.07.2025 | 25,53 | 25,72 | 24,33 | 24,97 | -2,61% | 293.463,00 |
| 30.06.2025 | 25,79 | 25,86 | 25,17 | 25,64 | -0,16% | 228.107,00 |
| 27.06.2025 | 26,59 | 26,78 | 25,34 | 25,68 | -2,51% | 661.924,00 |
| 26.06.2025 | 26,79 | 26,79 | 25,26 | 26,34 | -1,68% | 338.688,00 |
| 25.06.2025 | 29,45 | 29,59 | 25,88 | 26,79 | -6,91% | 445.957,00 |
| 24.06.2025 | 28,51 | 29,14 | 28,08 | 28,78 | 1,55% | 308.736,00 |
| 23.06.2025 | 27,53 | 28,69 | 27,53 | 28,34 | 2,66% | 125.748,00 |
| 20.06.2025 | 27,45 | 28,07 | 27,33 | 27,61 | 0,56% | 125.513,00 |
| 18.06.2025 | 28,25 | 28,69 | 27,31 | 27,45 | -2,49% | 188.248,00 |
| 17.06.2025 | 27,72 | 28,35 | 27,45 | 28,15 | 0,64% | 149.963,00 |
| 16.06.2025 | 27,65 | 28,25 | 27,20 | 27,97 | 3,78% | 118.696,00 |
| 13.06.2025 | 27,15 | 27,57 | 26,63 | 26,95 | -1,35% | 100.769,00 |
| 12.06.2025 | 27,18 | 27,52 | 26,86 | 27,32 | 0,26% | 90.066,00 |
| 11.06.2025 | 28,54 | 28,58 | 27,21 | 27,25 | -3,98% | 82.424,00 |
| 10.06.2025 | 27,99 | 28,62 | 27,89 | 28,38 | 1,98% | 103.560,00 |
| 09.06.2025 | 28,04 | 28,63 | 27,81 | 27,83 | -0,04% | 105.162,00 |
| 06.06.2025 | 27,45 | 27,96 | 27,45 | 27,84 | 1,57% | 72.533,00 |
| 05.06.2025 | 26,98 | 27,76 | 26,93 | 27,41 | 1,56% | 75.794,00 |
| 04.06.2025 | 26,80 | 27,14 | 26,63 | 26,99 | 1,16% | 83.096,00 |
| 03.06.2025 | 25,90 | 26,99 | 25,90 | 26,68 | 3,33% | 117.689,00 |
| 02.06.2025 | 26,57 | 26,57 | 25,32 | 25,82 | -2,90% | 395.730,00 |
| 30.05.2025 | 26,84 | 27,68 | 26,50 | 26,59 | -1,34% | 112.207,00 |
| 29.05.2025 | 27,40 | 27,74 | 26,65 | 26,95 | -1,14% | 189.331,00 |
| 28.05.2025 | 27,78 | 27,83 | 27,20 | 27,26 | -1,55% | 80.610,00 |
| 27.05.2025 | 27,39 | 28,17 | 27,20 | 27,69 | 2,18% | 116.163,00 |
| 23.05.2025 | 27,77 | 28,46 | 27,02 | 27,10 | -3,11% | 96.760,00 |
| 22.05.2025 | 28,02 | 28,61 | 27,96 | 27,97 | -0,07% | 90.031,00 |
| 21.05.2025 | 28,67 | 28,87 | 27,60 | 27,99 | -2,68% | 123.298,00 |
| 20.05.2025 | 28,27 | 29,14 | 27,90 | 28,76 | 1,88% | 102.662,00 |
| 19.05.2025 | 28,13 | 28,71 | 27,88 | 28,23 | -0,65% | 106.873,00 |
| 16.05.2025 | 28,85 | 29,03 | 28,21 | 28,42 | -0,96% | 119.077,00 |
| 15.05.2025 | 28,11 | 28,94 | 28,00 | 28,69 | 2,25% | 78.486,00 |
| 14.05.2025 | 28,25 | 29,05 | 27,88 | 28,06 | -1,16% | 89.569,00 |
| 13.05.2025 | 29,24 | 29,82 | 27,72 | 28,39 | -2,14% | 218.922,00 |
| 12.05.2025 | 29,42 | 29,61 | 28,77 | 29,01 | 0,66% | 81.415,00 |
| 09.05.2025 | 28,65 | 29,25 | 28,50 | 28,82 | 1,05% | 65.208,00 |
| 08.05.2025 | 28,75 | 28,77 | 27,31 | 28,52 | -0,42% | 192.758,00 |
| 07.05.2025 | 29,47 | 29,52 | 28,45 | 28,64 | -2,15% | 76.132,00 |
| 06.05.2025 | 29,14 | 29,49 | 28,97 | 29,27 | -0,71% | 75.308,00 |
| 05.05.2025 | 29,66 | 31,61 | 29,18 | 29,48 | -1,21% | 91.707,00 |
| 02.05.2025 | 30,19 | 30,52 | 29,78 | 29,84 | -0,40% | 92.341,00 |
| 01.05.2025 | 29,78 | 30,18 | 29,40 | 29,96 | 0,37% | 84.524,00 |
| 30.04.2025 | 29,12 | 29,92 | 28,50 | 29,85 | 2,23% | 173.833,00 |
| 29.04.2025 | 29,43 | 29,56 | 29,05 | 29,20 | -1,28% | 104.915,00 |
| 28.04.2025 | 29,15 | 29,67 | 28,75 | 29,58 | 1,48% | 188.347,00 |
| 25.04.2025 | 29,83 | 29,83 | 28,86 | 29,15 | -3,22% | 98.667,00 |
| 24.04.2025 | 30,00 | 30,45 | 29,88 | 30,12 | 1,14% | 150.061,00 |
| 23.04.2025 | 30,34 | 31,24 | 29,74 | 29,78 | 0,24% | 86.802,00 |
| 22.04.2025 | 30,39 | 30,65 | 29,54 | 29,71 | -1,25% | 172.005,00 |
| 21.04.2025 | 32,14 | 32,46 | 30,02 | 30,09 | -7,66% | 114.157,00 |
| 17.04.2025 | 32,35 | 32,91 | 32,28 | 32,58 | 0,84% | 85.978,00 |
| 16.04.2025 | 32,42 | 32,95 | 32,12 | 32,31 | -0,74% | 67.669,00 |
| 15.04.2025 | 32,54 | 33,95 | 32,41 | 32,55 | -0,49% | 124.085,00 |
| 14.04.2025 | 33,01 | 35,46 | 32,31 | 32,71 | 0,25% | 81.701,00 |
| 11.04.2025 | 32,80 | 33,23 | 32,11 | 32,63 | -0,52% | 114.376,00 |
| 10.04.2025 | 32,69 | 33,39 | 31,95 | 32,80 | -0,68% | 136.025,00 |
| 09.04.2025 | 31,45 | 33,70 | 30,55 | 33,03 | 3,27% | 181.132,00 |
| 08.04.2025 | 33,49 | 33,88 | 31,44 | 31,98 | -2,38% | 173.925,00 |
| 07.04.2025 | 32,22 | 34,20 | 30,02 | 32,76 | -2,96% | 183.107,00 |
| 04.04.2025 | 34,58 | 36,20 | 33,01 | 33,76 | -5,26% | 213.122,00 |
| 03.04.2025 | 35,35 | 35,99 | 34,75 | 35,64 | -2,69% | 170.471,00 |
| 02.04.2025 | 36,14 | 36,88 | 36,14 | 36,62 | -0,08% | 174.397,00 |
| 01.04.2025 | 36,71 | 37,25 | 36,12 | 36,65 | 0,03% | 151.222,00 |
| 31.03.2025 | 35,86 | 37,94 | 35,76 | 36,64 | 2,46% | 304.115,00 |
| 28.03.2025 | 37,72 | 37,72 | 35,63 | 35,76 | -4,67% | 147.603,00 |
| 27.03.2025 | 37,30 | 37,58 | 37,00 | 37,51 | 0,37% | 216.113,00 |
| 26.03.2025 | 37,37 | 37,74 | 37,14 | 37,37 | 0,00% | 88.840,00 |
| 25.03.2025 | 38,11 | 38,86 | 37,20 | 37,37 | -2,02% | 116.736,00 |
| 24.03.2025 | 38,19 | 39,52 | 37,80 | 38,14 | 0,90% | 104.044,00 |
| 21.03.2025 | 37,75 | 38,18 | 37,02 | 37,80 | -1,05% | 268.177,00 |
| 20.03.2025 | 38,40 | 38,75 | 38,05 | 38,20 | -1,11% | 110.648,00 |
| 19.03.2025 | 38,97 | 39,35 | 38,60 | 38,63 | -0,90% | 82.680,00 |
| 18.03.2025 | 39,54 | 39,54 | 38,43 | 38,98 | -1,22% | 110.633,00 |
| 17.03.2025 | 37,84 | 39,59 | 37,84 | 39,46 | 3,92% | 212.624,00 |
| 14.03.2025 | 37,40 | 38,07 | 36,88 | 37,97 | 1,66% | 193.131,00 |
| 13.03.2025 | 37,48 | 37,84 | 37,17 | 37,35 | 0,00% | 122.008,00 |
| 12.03.2025 | 37,84 | 38,95 | 36,50 | 37,35 | -0,66% | 258.796,00 |
| 11.03.2025 | 37,81 | 38,00 | 37,25 | 37,60 | -1,10% | 114.637,00 |
| 10.03.2025 | 39,00 | 39,23 | 36,81 | 38,02 | -3,13% | 320.243,00 |
| 07.03.2025 | 38,77 | 39,62 | 38,36 | 39,25 | 0,90% | 169.085,00 |
| 06.03.2025 | 38,38 | 39,12 | 38,04 | 38,90 | -0,10% | 103.468,00 |
| 05.03.2025 | 37,76 | 39,37 | 37,49 | 38,94 | 2,93% | 289.537,00 |
| 04.03.2025 | 37,85 | 38,87 | 37,36 | 37,83 | -0,73% | 173.123,00 |
| 03.03.2025 | 38,99 | 39,08 | 38,06 | 38,11 | -2,28% | 95.778,00 |
| 28.02.2025 | 38,33 | 39,10 | 38,33 | 39,00 | 1,64% | 129.340,00 |
| 27.02.2025 | 39,00 | 39,13 | 38,10 | 38,37 | -1,51% | 134.327,00 |
| 26.02.2025 | 37,54 | 39,26 | 37,40 | 38,96 | 3,98% | 137.670,00 |
| 25.02.2025 | 38,78 | 38,81 | 37,00 | 37,47 | -3,13% | 415.475,00 |
| 24.02.2025 | 39,44 | 39,52 | 38,57 | 38,68 | -0,95% | 197.787,00 |
| 21.02.2025 | 40,37 | 40,37 | 38,66 | 39,05 | -3,32% | 303.230,00 |
| 20.02.2025 | 41,68 | 42,91 | 40,31 | 40,39 | -3,81% | 453.673,00 |
| 19.02.2025 | 41,32 | 42,37 | 41,08 | 41,99 | 1,57% | 171.977,00 |
| 18.02.2025 | 41,89 | 42,70 | 41,00 | 41,34 | -0,85% | 179.974,00 |
| 17.02.2025 | 41,59 | 41,70 | 41,54 | 41,70 | 0,08% | - |
| 14.02.2025 | 40,49 | 42,40 | 39,52 | 41,66 | 2,81% | 174.282,00 |
| 13.02.2025 | 36,90 | 40,92 | 36,86 | 40,52 | 12,84% | 356.690,00 |
| 12.02.2025 | 36,00 | 39,50 | 35,84 | 35,91 | -0,69% | 673.583,00 |
| 11.02.2025 | 35,50 | 39,72 | 35,25 | 36,16 | 26,79% | 861.878,00 |