83,762$
-1,91%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 85,02 | 86,36 | 83,98 | 85,91 | 0,61% | - |
| 08.09.2026 | 85,44 | 86,24 | 83,87 | 85,39 | -1,02% | 230.585,00 |
| 04.09.2026 | 87,67 | 88,30 | 85,66 | 86,27 | -0,94% | 162.873,00 |
| 03.09.2026 | 87,08 | 88,80 | 85,11 | 87,09 | 0,55% | 260.758,00 |
| 02.09.2026 | 89,52 | 92,96 | 86,25 | 86,61 | -3,28% | 287.097,00 |
| 01.09.2026 | 89,49 | 91,72 | 85,58 | 89,55 | -1,47% | 266.865,00 |
| 31.08.2026 | 92,33 | 93,75 | 88,80 | 90,89 | -1,56% | 390.610,00 |
| 28.08.2026 | 95,26 | 95,26 | 91,70 | 92,33 | -2,48% | 200.798,00 |
| 27.08.2026 | 94,16 | 95,95 | 92,54 | 94,68 | 0,80% | 229.890,00 |
| 26.08.2026 | 91,19 | 95,43 | 90,90 | 93,93 | 1,56% | 241.199,00 |
| 25.08.2026 | 92,41 | 94,63 | 90,06 | 92,49 | 2,40% | 343.555,00 |
| 24.08.2026 | 92,00 | 92,65 | 87,64 | 90,32 | -3,14% | 376.898,00 |
| 21.08.2026 | 86,13 | 93,89 | 86,02 | 93,25 | 9,35% | 330.496,00 |
| 20.08.2026 | 87,07 | 89,53 | 83,32 | 85,28 | -3,83% | 266.465,00 |
| 19.08.2026 | 91,36 | 92,38 | 86,67 | 88,68 | -2,40% | 278.144,00 |
| 18.08.2026 | 89,01 | 90,91 | 86,10 | 90,86 | -0,78% | 355.979,00 |
| 17.08.2026 | 91,60 | 92,25 | 89,23 | 91,57 | 0,04% | 304.855,00 |
| 14.08.2026 | 91,36 | 92,27 | 87,52 | 91,53 | -0,11% | 434.366,00 |
| 13.08.2026 | 85,50 | 93,89 | 85,50 | 91,63 | 3,23% | 306.325,00 |
| 12.08.2026 | 94,79 | 94,79 | 79,91 | 88,76 | -3,52% | 881.387,00 |
| 11.08.2026 | 93,55 | 96,68 | 89,21 | 92,00 | -0,81% | 546.342,00 |
| 10.08.2026 | 98,51 | 98,99 | 91,53 | 92,75 | -6,56% | 372.366,00 |
| 07.08.2026 | 99,26 | 101,69 | 96,98 | 99,26 | -1,06% | 198.107,00 |
| 06.08.2026 | 100,49 | 105,77 | 99,52 | 100,32 | 0,68% | 255.124,00 |
| 05.08.2026 | 104,76 | 105,00 | 95,74 | 99,64 | -6,31% | 374.692,00 |
| 04.08.2026 | 98,00 | 107,31 | 98,00 | 106,35 | 11,28% | 258.163,00 |
| 03.08.2026 | 92,80 | 97,53 | 92,00 | 95,57 | 2,74% | 281.599,00 |
| 31.07.2026 | 95,90 | 95,94 | 90,00 | 93,02 | -0,58% | 252.238,00 |
| 30.07.2026 | 89,54 | 93,98 | 89,44 | 93,56 | 6,08% | 257.924,00 |
| 29.07.2026 | 91,07 | 92,59 | 85,88 | 88,20 | -3,47% | 322.572,00 |
| 28.07.2026 | 94,36 | 94,95 | 86,02 | 91,37 | -2,46% | 347.098,00 |
| 27.07.2026 | 95,56 | 95,88 | 89,17 | 93,67 | -0,35% | 378.197,00 |
| 24.07.2026 | 101,77 | 102,00 | 93,46 | 94,00 | -6,41% | 315.746,00 |
| 23.07.2026 | 102,65 | 104,60 | 100,08 | 100,44 | -3,41% | 288.982,00 |
| 22.07.2026 | 105,66 | 106,50 | 103,32 | 103,99 | -1,52% | 359.013,00 |
| 21.07.2026 | 102,90 | 108,00 | 102,56 | 105,59 | 3,35% | 288.309,00 |
| 20.07.2026 | 104,00 | 113,00 | 100,74 | 102,16 | 1,81% | 480.387,00 |
| 17.07.2026 | 91,01 | 101,28 | 91,00 | 100,35 | 6,79% | 368.808,00 |
| 16.07.2026 | 103,76 | 103,99 | 92,66 | 93,97 | -10,93% | 400.374,00 |
| 15.07.2026 | 106,00 | 108,07 | 102,07 | 105,50 | -0,26% | 287.160,00 |
| 14.07.2026 | 104,18 | 107,96 | 103,00 | 105,77 | 2,44% | 342.492,00 |
| 13.07.2026 | 99,71 | 107,11 | 98,90 | 103,25 | 2,27% | 412.769,00 |
| 10.07.2026 | 106,93 | 107,00 | 99,94 | 100,96 | -5,52% | 351.311,00 |
| 09.07.2026 | 106,10 | 109,00 | 104,08 | 106,86 | 1,85% | 435.989,00 |
| 08.07.2026 | 99,99 | 105,16 | 99,13 | 104,92 | 3,98% | 363.058,00 |
| 07.07.2026 | 108,90 | 108,92 | 98,62 | 100,90 | -4,85% | 533.148,00 |
| 06.07.2026 | 107,13 | 109,85 | 103,96 | 106,04 | 0,86% | 517.615,00 |
| 02.07.2026 | 108,18 | 111,90 | 101,43 | 105,14 | -2,83% | 612.157,00 |
| 01.07.2026 | 102,21 | 108,61 | 99,21 | 108,21 | 5,15% | 530.847,00 |
| 30.06.2026 | 96,61 | 103,91 | 96,10 | 102,91 | 4,75% | 1.001.863,00 |
| 29.06.2026 | 89,77 | 99,20 | 88,00 | 98,24 | 9,56% | 815.902,00 |
| 26.06.2026 | 80,99 | 90,00 | 80,94 | 89,67 | 10,51% | 955.548,00 |
| 25.06.2026 | 80,20 | 81,23 | 78,25 | 81,14 | 2,59% | 334.595,00 |
| 24.06.2026 | 82,91 | 82,91 | 76,85 | 79,09 | -1,11% | 487.037,00 |
| 23.06.2026 | 74,95 | 80,57 | 74,95 | 79,98 | 3,74% | 372.145,00 |
| 22.06.2026 | 73,29 | 77,50 | 71,68 | 77,10 | 3,66% | 454.401,00 |
| 19.06.2026 | 74,52 | 74,53 | 74,29 | 74,38 | -0,20% | - |
| 18.06.2026 | 79,20 | 80,64 | 70,78 | 74,53 | -5,69% | 801.820,00 |
| 17.06.2026 | 77,65 | 80,63 | 76,87 | 79,03 | 1,86% | 469.878,00 |
| 16.06.2026 | 82,84 | 82,84 | 77,50 | 77,59 | -6,61% | 523.925,00 |
| 15.06.2026 | 82,14 | 84,96 | 77,64 | 83,08 | 0,70% | 845.826,00 |
| 12.06.2026 | 83,06 | 88,12 | 80,56 | 82,50 | 1,39% | 979.254,00 |
| 11.06.2026 | 68,50 | 82,41 | 66,73 | 81,37 | 25,32% | 1.317.198,00 |
| 10.06.2026 | 63,93 | 67,38 | 61,72 | 64,93 | 0,64% | 732.445,00 |
| 09.06.2026 | 67,19 | 68,52 | 61,51 | 64,52 | -2,58% | 393.660,00 |
| 08.06.2026 | 68,37 | 71,79 | 65,50 | 66,23 | -0,62% | 360.143,00 |
| 05.06.2026 | 67,67 | 68,21 | 65,22 | 66,64 | -1,93% | 500.795,00 |
| 04.06.2026 | 64,53 | 68,00 | 63,00 | 67,95 | 1,54% | 293.855,00 |
| 03.06.2026 | 66,76 | 68,31 | 65,43 | 66,92 | -0,06% | 297.048,00 |
| 02.06.2026 | 64,79 | 67,33 | 64,24 | 66,96 | 2,45% | 256.167,00 |
| 01.06.2026 | 63,83 | 67,19 | 63,77 | 65,36 | 2,09% | 320.559,00 |
| 29.05.2026 | 64,96 | 64,96 | 61,00 | 64,02 | -1,57% | 447.051,00 |
| 28.05.2026 | 63,71 | 65,82 | 61,74 | 65,04 | 1,85% | 245.568,00 |
| 27.05.2026 | 63,70 | 66,29 | 62,13 | 63,86 | 0,33% | 530.493,00 |
| 26.05.2026 | 64,61 | 64,82 | 61,01 | 63,65 | 0,13% | 440.010,00 |
| 22.05.2026 | 60,18 | 64,00 | 60,00 | 63,57 | 5,95% | 514.663,00 |
| 21.05.2026 | 60,58 | 63,41 | 59,90 | 60,00 | -1,32% | 388.411,00 |
| 20.05.2026 | 59,40 | 61,42 | 57,37 | 60,80 | 3,35% | 376.431,00 |
| 19.05.2026 | 54,28 | 59,00 | 53,84 | 58,83 | 7,00% | 279.576,00 |
| 18.05.2026 | 57,06 | 59,80 | 53,64 | 54,98 | -3,65% | 366.219,00 |
| 15.05.2026 | 55,54 | 59,19 | 55,22 | 57,06 | 0,81% | 402.604,00 |
| 14.05.2026 | 56,00 | 56,78 | 54,99 | 56,60 | 2,37% | 252.673,00 |
| 13.05.2026 | 54,25 | 55,51 | 53,16 | 55,29 | 2,07% | 331.241,00 |
| 12.05.2026 | 54,92 | 55,50 | 51,76 | 54,17 | -2,78% | 348.801,00 |
| 11.05.2026 | 56,28 | 56,50 | 54,81 | 55,72 | -0,36% | 479.359,00 |
| 08.05.2026 | 53,56 | 56,10 | 53,33 | 55,92 | 5,31% | 375.570,00 |
| 07.05.2026 | 51,62 | 53,75 | 50,76 | 53,10 | 2,35% | 351.721,00 |
| 06.05.2026 | 50,11 | 53,20 | 49,87 | 51,88 | 2,63% | 264.544,00 |
| 05.05.2026 | 48,87 | 50,62 | 48,39 | 50,55 | 4,42% | 218.493,00 |
| 04.05.2026 | 49,94 | 50,40 | 48,13 | 48,41 | -2,38% | 239.844,00 |
| 01.05.2026 | 48,22 | 50,45 | 47,85 | 49,59 | 2,63% | 318.244,00 |
| 30.04.2026 | 46,00 | 48,51 | 46,00 | 48,32 | 5,99% | 333.760,00 |
| 29.04.2026 | 47,50 | 47,99 | 45,34 | 45,59 | -4,44% | 284.942,00 |
| 28.04.2026 | 47,21 | 48,37 | 46,66 | 47,71 | 1,06% | 378.117,00 |
| 27.04.2026 | 45,14 | 47,63 | 44,90 | 47,21 | 4,52% | 295.774,00 |
| 24.04.2026 | 43,81 | 45,35 | 42,49 | 45,17 | 2,10% | 272.905,00 |
| 23.04.2026 | 45,09 | 45,75 | 43,55 | 44,24 | -1,14% | 340.031,00 |
| 22.04.2026 | 44,79 | 46,40 | 44,30 | 44,75 | 1,29% | 441.632,00 |
| 21.04.2026 | 44,05 | 44,82 | 43,09 | 44,18 | 3,71% | 345.457,00 |
| 20.04.2026 | 41,91 | 43,18 | 41,50 | 42,60 | 0,97% | 351.858,00 |