94,077$
0,55%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 89,54 | 93,98 | 89,44 | 93,58 | 6,10% | 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 |
| 17.04.2026 | 40,90 | 43,17 | 40,66 | 42,19 | 4,25% | 508.822,00 |
| 16.04.2026 | 37,72 | 40,56 | 37,58 | 40,47 | 7,35% | 344.279,00 |
| 15.04.2026 | 38,24 | 39,05 | 37,67 | 37,70 | -0,61% | 247.578,00 |
| 14.04.2026 | 36,45 | 38,10 | 36,10 | 37,93 | 5,55% | 353.675,00 |
| 13.04.2026 | 35,66 | 37,43 | 35,07 | 35,94 | 0,13% | 307.409,00 |
| 10.04.2026 | 37,70 | 37,70 | 34,76 | 35,89 | -4,52% | 407.371,00 |
| 09.04.2026 | 41,50 | 43,45 | 37,43 | 37,59 | -9,31% | 548.339,00 |
| 08.04.2026 | 42,19 | 42,93 | 41,29 | 41,45 | 0,70% | 381.786,00 |
| 07.04.2026 | 40,00 | 41,23 | 39,40 | 41,16 | 1,96% | 180.860,00 |
| 06.04.2026 | 39,95 | 41,40 | 39,75 | 40,37 | -0,05% | 237.481,00 |
| 02.04.2026 | 38,57 | 40,50 | 38,46 | 40,39 | 3,27% | 227.251,00 |
| 01.04.2026 | 39,49 | 40,00 | 38,84 | 39,11 | 2,38% | 253.640,00 |
| 31.03.2026 | 37,28 | 38,78 | 37,13 | 38,20 | 4,69% | 176.702,00 |
| 30.03.2026 | 38,50 | 38,92 | 36,05 | 36,49 | -4,58% | 374.692,00 |
| 27.03.2026 | 38,78 | 39,13 | 37,49 | 38,24 | -1,39% | 184.029,00 |
| 26.03.2026 | 39,98 | 41,00 | 38,70 | 38,78 | -4,41% | 235.875,00 |
| 25.03.2026 | 39,04 | 40,94 | 39,04 | 40,57 | 5,29% | 263.940,00 |
| 24.03.2026 | 38,06 | 40,15 | 37,11 | 38,53 | -0,23% | 282.173,00 |
| 23.03.2026 | 39,56 | 40,75 | 37,68 | 38,62 | -1,83% | 433.984,00 |
| 20.03.2026 | 39,83 | 40,86 | 38,75 | 39,34 | -1,58% | 313.251,00 |
| 19.03.2026 | 37,36 | 40,40 | 37,36 | 39,97 | 5,02% | 334.178,00 |
| 18.03.2026 | 38,37 | 40,67 | 37,25 | 38,06 | 0,78% | 361.535,00 |
| 17.03.2026 | 36,42 | 37,98 | 36,42 | 37,77 | 3,75% | 174.437,00 |
| 16.03.2026 | 37,07 | 37,37 | 36,37 | 36,40 | -1,67% | 215.711,00 |
| 13.03.2026 | 38,21 | 39,04 | 36,66 | 37,02 | -2,86% | 333.727,00 |
| 12.03.2026 | 38,28 | 39,13 | 37,61 | 38,11 | -1,70% | 267.227,00 |
| 11.03.2026 | 39,32 | 39,80 | 38,17 | 38,77 | -1,62% | 191.980,00 |
| 10.03.2026 | 38,43 | 39,83 | 38,04 | 39,41 | 2,05% | 263.406,00 |