23,924$
1,16%
Echtzeit-Aktienkurs Anaptysbio Inc.
Bid:
Ask:
Aktienkurse zur Anaptysbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,80 | 24,82 | 23,66 | 23,94 | 1,23% | 292.681,00 |
| 30.05.2024 | 23,67 | 23,88 | 23,25 | 23,65 | 0,85% | 183.631,00 |
| 29.05.2024 | 22,86 | 23,58 | 22,86 | 23,45 | 0,69% | 201.616,00 |
| 28.05.2024 | 23,98 | 24,34 | 23,28 | 23,29 | -2,59% | 255.068,00 |
| 24.05.2024 | 24,91 | 25,22 | 23,87 | 23,91 | -4,21% | 271.939,00 |
| 23.05.2024 | 25,00 | 25,00 | 24,14 | 24,96 | -0,32% | 276.389,00 |
| 22.05.2024 | 23,72 | 25,82 | 23,72 | 25,04 | 4,55% | 376.689,00 |
| 21.05.2024 | 24,93 | 25,83 | 23,88 | 23,95 | -4,24% | 433.686,00 |
| 20.05.2024 | 25,04 | 25,27 | 24,66 | 25,01 | -0,24% | 529.193,00 |
| 17.05.2024 | 25,43 | 25,43 | 24,51 | 25,07 | -1,57% | 190.839,00 |
| 16.05.2024 | 25,33 | 25,78 | 25,04 | 25,47 | -0,51% | 184.130,00 |
| 15.05.2024 | 25,66 | 26,22 | 25,22 | 25,60 | 1,35% | 216.018,00 |
| 14.05.2024 | 24,24 | 25,44 | 24,09 | 25,26 | 5,29% | 272.554,00 |
| 13.05.2024 | 23,46 | 24,70 | 23,41 | 23,99 | 2,48% | 433.285,00 |
| 10.05.2024 | 26,14 | 26,14 | 23,23 | 23,41 | -10,75% | 325.459,00 |
| 09.05.2024 | 25,77 | 26,58 | 25,37 | 26,23 | 1,86% | 226.338,00 |
| 08.05.2024 | 25,36 | 26,01 | 25,23 | 25,75 | 0,51% | 244.164,00 |
| 07.05.2024 | 25,97 | 26,50 | 25,17 | 25,62 | -0,58% | 320.769,00 |
| 06.05.2024 | 26,60 | 26,63 | 25,29 | 25,77 | -3,05% | 195.199,00 |
| 03.05.2024 | 26,76 | 27,02 | 25,64 | 26,58 | 0,91% | 332.065,00 |
| 02.05.2024 | 26,26 | 26,74 | 24,75 | 26,34 | 1,35% | 324.822,00 |
| 01.05.2024 | 24,38 | 26,35 | 24,38 | 25,99 | 6,78% | 794.807,00 |
| 30.04.2024 | 21,26 | 24,50 | 21,02 | 24,34 | 14,27% | 1.100.993,00 |
| 29.04.2024 | 21,02 | 22,74 | 21,02 | 21,30 | 1,43% | 719.618,00 |
| 26.04.2024 | 18,92 | 21,61 | 18,72 | 21,00 | 11,29% | 649.412,00 |
| 25.04.2024 | 18,87 | 19,30 | 18,49 | 18,87 | -2,08% | 401.012,00 |
| 24.04.2024 | 19,01 | 19,29 | 18,71 | 19,27 | 0,47% | 385.671,00 |
| 23.04.2024 | 19,52 | 20,48 | 19,17 | 19,18 | -2,14% | 387.321,00 |
| 22.04.2024 | 19,93 | 20,27 | 19,60 | 19,60 | -1,36% | 139.714,00 |
| 19.04.2024 | 19,61 | 20,66 | 19,08 | 19,87 | 0,00% | 288.943,00 |
| 18.04.2024 | 21,29 | 21,78 | 19,79 | 19,87 | -7,54% | 363.855,00 |
| 17.04.2024 | 21,27 | 21,56 | 20,83 | 21,49 | 0,70% | 297.067,00 |
| 16.04.2024 | 21,55 | 22,15 | 21,03 | 21,34 | 0,33% | 244.875,00 |
| 15.04.2024 | 22,56 | 23,10 | 21,06 | 21,27 | -6,34% | 267.275,00 |
| 12.04.2024 | 24,89 | 24,94 | 22,53 | 22,71 | -8,24% | 347.661,00 |
| 11.04.2024 | 24,81 | 25,62 | 23,86 | 24,75 | 11,69% | 572.975,00 |
| 10.04.2024 | 21,08 | 22,45 | 20,71 | 22,16 | 2,88% | 349.285,00 |
| 09.04.2024 | 20,61 | 21,82 | 20,38 | 21,54 | 4,06% | 423.137,00 |
| 08.04.2024 | 21,08 | 21,50 | 20,68 | 20,70 | -1,80% | 120.633,00 |
| 05.04.2024 | 21,05 | 21,51 | 20,80 | 21,08 | -1,26% | 134.090,00 |
| 04.04.2024 | 20,82 | 22,02 | 20,65 | 21,35 | 3,04% | 392.760,00 |
| 03.04.2024 | 20,76 | 20,92 | 20,21 | 20,72 | -0,81% | 523.555,00 |
| 02.04.2024 | 21,03 | 21,03 | 20,40 | 20,89 | -2,20% | 454.697,00 |
| 01.04.2024 | 22,55 | 22,55 | 20,46 | 21,36 | -5,15% | 642.525,00 |
| 28.03.2024 | 21,59 | 22,87 | 20,82 | 22,52 | 5,33% | 470.804,00 |
| 27.03.2024 | 21,64 | 21,86 | 20,98 | 21,38 | -1,02% | 388.039,00 |
| 26.03.2024 | 21,28 | 21,85 | 20,64 | 21,60 | 2,37% | 420.718,00 |
| 25.03.2024 | 21,43 | 22,01 | 21,05 | 21,10 | -2,63% | 402.984,00 |
| 22.03.2024 | 24,41 | 24,45 | 21,60 | 21,67 | -11,37% | 541.518,00 |
| 21.03.2024 | 24,34 | 24,73 | 24,02 | 24,45 | 2,13% | 414.344,00 |
| 20.03.2024 | 23,03 | 24,00 | 22,73 | 23,94 | 2,88% | 410.779,00 |
| 19.03.2024 | 23,01 | 23,50 | 22,79 | 23,27 | 0,43% | 347.102,00 |
| 18.03.2024 | 23,30 | 23,54 | 22,52 | 23,17 | -1,19% | 426.885,00 |
| 15.03.2024 | 23,60 | 24,41 | 23,31 | 23,45 | -0,64% | 1.363.933,00 |
| 14.03.2024 | 24,49 | 24,49 | 23,23 | 23,60 | -4,41% | 372.300,00 |
| 13.03.2024 | 25,96 | 26,34 | 24,67 | 24,69 | -5,26% | 345.393,00 |
| 12.03.2024 | 26,90 | 27,00 | 24,55 | 26,06 | 11,61% | 528.726,00 |
| 11.03.2024 | 24,95 | 24,95 | 23,34 | 23,35 | -5,85% | 316.369,00 |
| 08.03.2024 | 24,90 | 25,48 | 24,29 | 24,80 | 0,69% | 106.408,00 |
| 07.03.2024 | 25,54 | 25,64 | 24,60 | 24,63 | -3,53% | 141.510,00 |
| 06.03.2024 | 25,47 | 25,78 | 25,16 | 25,53 | 0,79% | 269.837,00 |
| 05.03.2024 | 25,95 | 26,33 | 24,67 | 25,33 | -3,18% | 175.374,00 |
| 04.03.2024 | 25,50 | 26,90 | 24,94 | 26,16 | 2,80% | 265.176,00 |
| 01.03.2024 | 25,53 | 26,00 | 25,28 | 25,45 | -0,31% | 193.898,00 |
| 29.02.2024 | 26,23 | 26,45 | 25,31 | 25,53 | -1,08% | 180.156,00 |
| 28.02.2024 | 26,19 | 26,59 | 25,59 | 25,81 | -2,64% | 198.718,00 |
| 27.02.2024 | 26,81 | 26,85 | 26,20 | 26,51 | 0,19% | 150.221,00 |
| 26.02.2024 | 26,40 | 27,50 | 26,00 | 26,46 | 2,28% | 308.742,00 |
| 23.02.2024 | 25,27 | 26,12 | 25,11 | 25,87 | 2,33% | 231.678,00 |
| 22.02.2024 | 25,47 | 25,88 | 24,87 | 25,28 | -0,86% | 229.561,00 |
| 21.02.2024 | 24,88 | 25,67 | 24,49 | 25,50 | 6,94% | 348.774,00 |
| 20.02.2024 | 24,09 | 24,59 | 23,52 | 23,85 | -1,06% | 193.913,00 |
| 16.02.2024 | 24,66 | 25,04 | 23,45 | 24,10 | 5,89% | 598.088,00 |
| 15.02.2024 | 22,54 | 22,80 | 22,23 | 22,76 | 2,25% | 92.770,00 |
| 14.02.2024 | 22,30 | 22,49 | 22,02 | 22,26 | 1,27% | 136.268,00 |
| 13.02.2024 | 22,40 | 22,72 | 21,77 | 21,98 | -4,72% | 132.244,00 |
| 12.02.2024 | 23,13 | 23,33 | 22,43 | 23,07 | 0,26% | 172.850,00 |
| 09.02.2024 | 23,20 | 23,54 | 22,95 | 23,01 | -0,52% | 143.928,00 |
| 08.02.2024 | 23,56 | 24,09 | 23,10 | 23,13 | -1,62% | 258.222,00 |
| 07.02.2024 | 24,00 | 24,14 | 23,49 | 23,51 | -2,12% | 279.203,00 |
| 06.02.2024 | 23,99 | 24,49 | 23,79 | 24,02 | -0,21% | 299.658,00 |
| 05.02.2024 | 23,87 | 24,37 | 23,61 | 24,07 | 0,25% | 183.904,00 |
| 02.02.2024 | 23,94 | 24,18 | 23,75 | 24,01 | -0,99% | 165.982,00 |
| 01.02.2024 | 23,68 | 24,29 | 22,99 | 24,25 | 2,97% | 386.531,00 |
| 31.01.2024 | 23,78 | 24,61 | 23,50 | 23,55 | -1,59% | 516.190,00 |
| 30.01.2024 | 23,75 | 24,05 | 23,44 | 23,93 | 0,55% | 182.954,00 |
| 29.01.2024 | 23,45 | 23,84 | 23,02 | 23,80 | 0,80% | 264.488,00 |
| 26.01.2024 | 23,85 | 23,99 | 23,42 | 23,61 | -0,34% | 127.014,00 |
| 25.01.2024 | 24,04 | 24,14 | 23,39 | 23,69 | 0,04% | 353.338,00 |
| 24.01.2024 | 24,37 | 24,45 | 23,49 | 23,68 | -1,46% | 291.243,00 |
| 23.01.2024 | 24,08 | 24,73 | 23,83 | 24,03 | 1,18% | 377.733,00 |
| 22.01.2024 | 23,56 | 23,99 | 23,44 | 23,75 | 1,19% | 316.408,00 |
| 19.01.2024 | 23,76 | 23,81 | 22,42 | 23,47 | -0,93% | 311.277,00 |
| 18.01.2024 | 23,25 | 23,75 | 21,62 | 23,69 | 1,96% | 388.920,00 |
| 17.01.2024 | 22,00 | 24,92 | 21,81 | 23,24 | 4,33% | 708.533,00 |
| 16.01.2024 | 23,03 | 23,03 | 21,93 | 22,27 | -3,84% | 301.367,00 |
| 12.01.2024 | 23,32 | 23,93 | 22,82 | 23,16 | 0,43% | 147.863,00 |
| 11.01.2024 | 22,77 | 23,24 | 22,64 | 23,06 | 0,00% | 291.013,00 |
| 10.01.2024 | 22,85 | 23,48 | 22,63 | 23,06 | 0,62% | 134.738,00 |
| 09.01.2024 | 22,39 | 23,11 | 22,05 | 22,92 | 1,46% | 176.195,00 |