Börse:
4,016$
-2,75%
Echtzeit-Aktienkurs Antares Pharma
Bid:
3,968$
Ask:
4,064$
Aktienkurse zur Antares Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 4,16 | 4,16 | 3,97 | 4,01 | -2,91% | 729.750,00 |
| 15.04.2021 | 4,10 | 4,17 | 4,09 | 4,13 | 1,72% | 508.617,00 |
| 14.04.2021 | 4,04 | 4,17 | 4,00 | 4,06 | 0,50% | 1.729.978,00 |
| 13.04.2021 | 4,09 | 4,10 | 4,02 | 4,04 | -0,74% | 356.713,00 |
| 12.04.2021 | 4,10 | 4,10 | 4,03 | 4,07 | -0,73% | 485.476,00 |
| 09.04.2021 | 4,14 | 4,14 | 4,05 | 4,10 | -0,49% | 653.541,00 |
| 08.04.2021 | 4,12 | 4,19 | 4,08 | 4,12 | 0,49% | 517.550,00 |
| 07.04.2021 | 4,17 | 4,21 | 4,07 | 4,10 | -1,44% | 707.273,00 |
| 06.04.2021 | 4,22 | 4,27 | 4,15 | 4,16 | -1,19% | 780.679,00 |
| 05.04.2021 | 4,18 | 4,24 | 4,13 | 4,21 | 1,94% | 567.118,00 |
| 01.04.2021 | 4,12 | 4,22 | 4,12 | 4,13 | 0,49% | 438.141,00 |
| 31.03.2021 | 4,05 | 4,16 | 4,05 | 4,11 | 1,99% | 1.010.944,00 |
| 30.03.2021 | 3,97 | 4,08 | 3,90 | 4,03 | 1,51% | 760.350,00 |
| 29.03.2021 | 4,04 | 4,06 | 3,95 | 3,97 | -1,73% | 968.593,00 |
| 26.03.2021 | 4,07 | 4,13 | 3,95 | 4,04 | -0,25% | 867.548,00 |
| 25.03.2021 | 3,93 | 4,08 | 3,93 | 4,05 | 1,25% | 1.147.259,00 |
| 24.03.2021 | 4,18 | 4,22 | 3,99 | 4,00 | -3,85% | 894.816,00 |
| 23.03.2021 | 4,22 | 4,23 | 4,10 | 4,16 | -2,12% | 1.009.427,00 |
| 22.03.2021 | 4,37 | 4,37 | 4,21 | 4,25 | -2,07% | 559.281,00 |
| 19.03.2021 | 4,25 | 4,37 | 4,22 | 4,34 | 1,88% | 2.355.154,00 |
| 18.03.2021 | 4,36 | 4,47 | 4,24 | 4,26 | -2,52% | 1.078.193,00 |
| 17.03.2021 | 4,33 | 4,43 | 4,28 | 4,37 | 0,69% | 706.569,00 |
| 16.03.2021 | 4,38 | 4,47 | 4,31 | 4,34 | -0,69% | 1.009.960,00 |
| 15.03.2021 | 4,49 | 4,54 | 4,35 | 4,37 | -3,74% | 1.143.360,00 |
| 12.03.2021 | 4,40 | 4,54 | 4,34 | 4,54 | 2,95% | 1.340.007,00 |
| 11.03.2021 | 4,24 | 4,41 | 4,22 | 4,41 | 5,25% | 1.081.518,00 |
| 10.03.2021 | 4,25 | 4,34 | 4,17 | 4,19 | 0,48% | 1.004.120,00 |
| 09.03.2021 | 4,04 | 4,26 | 4,03 | 4,17 | 3,99% | 1.291.007,00 |
| 08.03.2021 | 4,16 | 4,18 | 3,97 | 4,01 | -3,37% | 1.306.351,00 |
| 05.03.2021 | 4,10 | 4,16 | 3,89 | 4,15 | 2,22% | 1.962.871,00 |
| 04.03.2021 | 4,26 | 4,29 | 3,96 | 4,06 | -4,92% | 2.173.699,00 |
| 03.03.2021 | 4,06 | 4,39 | 4,06 | 4,27 | 5,17% | 2.807.618,00 |
| 02.03.2021 | 4,54 | 4,54 | 4,00 | 4,06 | -9,78% | 3.032.900,00 |
| 01.03.2021 | 4,29 | 4,51 | 4,29 | 4,50 | 5,88% | 1.252.599,00 |
| 26.02.2021 | 4,52 | 4,54 | 4,25 | 4,25 | -4,92% | 1.792.156,00 |
| 25.02.2021 | 4,44 | 4,51 | 4,40 | 4,47 | -0,22% | 1.598.010,00 |
| 24.02.2021 | 4,47 | 4,56 | 4,44 | 4,48 | 0,90% | 1.340.252,00 |
| 23.02.2021 | 4,74 | 4,76 | 4,38 | 4,44 | -7,11% | 2.751.468,00 |
| 22.02.2021 | 4,77 | 4,81 | 4,70 | 4,78 | -1,04% | 1.431.420,00 |
| 19.02.2021 | 4,88 | 4,92 | 4,77 | 4,83 | -0,41% | 1.475.565,00 |
| 18.02.2021 | 4,72 | 5,07 | 4,63 | 4,85 | 2,54% | 4.508.167,00 |
| 17.02.2021 | 4,52 | 4,76 | 4,52 | 4,73 | 3,73% | 1.257.513,00 |
| 16.02.2021 | 4,55 | 4,62 | 4,48 | 4,56 | 0,66% | 1.204.958,00 |
| 12.02.2021 | 4,61 | 4,63 | 4,50 | 4,53 | -2,37% | 1.284.711,00 |
| 11.02.2021 | 4,69 | 4,70 | 4,56 | 4,64 | -1,07% | 1.023.720,00 |
| 10.02.2021 | 4,75 | 4,76 | 4,60 | 4,69 | -0,42% | 937.020,00 |
| 09.02.2021 | 4,75 | 4,75 | 4,66 | 4,71 | 0,00% | 945.116,00 |
| 08.02.2021 | 4,74 | 4,77 | 4,67 | 4,71 | 0,64% | 1.045.760,00 |
| 05.02.2021 | 4,60 | 4,71 | 4,60 | 4,68 | 2,41% | 1.251.725,00 |
| 04.02.2021 | 4,50 | 4,60 | 4,46 | 4,57 | 2,47% | 1.066.987,00 |
| 03.02.2021 | 4,50 | 4,59 | 4,45 | 4,46 | -1,33% | 684.892,00 |
| 02.02.2021 | 4,41 | 4,53 | 4,37 | 4,52 | 4,15% | 1.487.334,00 |
| 01.02.2021 | 4,43 | 4,43 | 4,24 | 4,34 | -0,91% | 919.928,00 |
| 29.01.2021 | 4,40 | 4,54 | 4,31 | 4,38 | -0,23% | 1.200.397,00 |
| 28.01.2021 | 4,43 | 4,50 | 4,33 | 4,39 | -1,13% | 939.957,00 |
| 27.01.2021 | 4,47 | 4,59 | 4,40 | 4,44 | -2,20% | 1.216.321,00 |
| 26.01.2021 | 4,59 | 4,62 | 4,50 | 4,54 | -0,55% | 971.255,00 |
| 25.01.2021 | 4,60 | 4,65 | 4,46 | 4,57 | 0,11% | 1.440.758,00 |
| 22.01.2021 | 4,25 | 4,57 | 4,23 | 4,56 | 6,29% | 1.482.483,00 |
| 21.01.2021 | 4,29 | 4,34 | 4,19 | 4,29 | -0,12% | 958.823,00 |
| 20.01.2021 | 4,33 | 4,42 | 4,24 | 4,30 | -1,49% | 950.885,00 |
| 19.01.2021 | 4,35 | 4,40 | 4,30 | 4,36 | 1,87% | 990.175,00 |
| 15.01.2021 | 4,34 | 4,42 | 4,27 | 4,28 | -1,38% | 1.047.748,00 |
| 14.01.2021 | 4,24 | 4,52 | 4,24 | 4,34 | 3,83% | 1.966.873,00 |
| 13.01.2021 | 4,27 | 4,29 | 4,16 | 4,18 | -2,56% | 1.278.385,00 |
| 12.01.2021 | 4,01 | 4,34 | 4,01 | 4,29 | 6,19% | 1.827.191,00 |
| 11.01.2021 | 3,99 | 4,17 | 3,99 | 4,04 | 1,51% | 2.047.621,00 |
| 08.01.2021 | 3,95 | 3,98 | 3,83 | 3,98 | 0,76% | 1.851.004,00 |
| 07.01.2021 | 3,89 | 3,97 | 3,85 | 3,95 | 2,60% | 714.509,00 |
| 06.01.2021 | 3,79 | 3,90 | 3,79 | 3,85 | 0,92% | 1.276.509,00 |
| 05.01.2021 | 3,90 | 3,94 | 3,78 | 3,82 | -1,93% | 1.273.463,00 |
| 04.01.2021 | 4,04 | 4,07 | 3,87 | 3,89 | -2,51% | 1.181.537,00 |
| 31.12.2020 | 4,06 | 4,06 | 3,95 | 3,99 | -0,99% | 812.149,00 |
| 30.12.2020 | 3,95 | 4,03 | 3,93 | 4,03 | 2,54% | 880.846,00 |
| 29.12.2020 | 3,93 | 3,97 | 3,86 | 3,93 | 0,77% | 818.963,00 |
| 28.12.2020 | 3,98 | 4,11 | 3,89 | 3,90 | 2,90% | 1.317.268,00 |
| 24.12.2020 | 3,78 | 3,80 | 3,72 | 3,79 | 0,26% | 277.704,00 |
| 23.12.2020 | 3,78 | 3,78 | 3,69 | 3,78 | 0,80% | 824.271,00 |
| 22.12.2020 | 3,91 | 3,99 | 3,73 | 3,75 | -1,83% | 1.031.910,00 |
| 21.12.2020 | 3,75 | 3,87 | 3,69 | 3,82 | -1,29% | 1.411.864,00 |
| 18.12.2020 | 4,01 | 4,08 | 3,84 | 3,87 | -3,01% | 2.489.128,00 |
| 17.12.2020 | 3,94 | 4,20 | 3,89 | 3,99 | 2,05% | 3.237.445,00 |
| 16.12.2020 | 3,91 | 3,94 | 3,84 | 3,91 | 0,26% | 1.437.700,00 |
| 15.12.2020 | 3,77 | 3,94 | 3,75 | 3,90 | 4,42% | 1.454.023,00 |
| 14.12.2020 | 3,49 | 3,82 | 3,46 | 3,74 | 8,89% | 1.980.346,00 |
| 11.12.2020 | 3,43 | 3,56 | 3,43 | 3,43 | -0,87% | 2.281.071,00 |
| 10.12.2020 | 3,37 | 3,47 | 3,33 | 3,46 | 2,67% | 1.024.814,00 |
| 09.12.2020 | 3,42 | 3,49 | 3,34 | 3,37 | -2,03% | 1.490.181,00 |
| 08.12.2020 | 3,27 | 3,46 | 3,27 | 3,44 | 4,24% | 933.588,00 |
| 07.12.2020 | 3,38 | 3,38 | 3,26 | 3,30 | -1,20% | 850.335,00 |
| 04.12.2020 | 3,27 | 3,40 | 3,27 | 3,34 | 2,45% | 1.024.311,00 |
| 03.12.2020 | 3,26 | 3,29 | 3,21 | 3,26 | 0,31% | 802.938,00 |
| 02.12.2020 | 3,15 | 3,29 | 3,14 | 3,25 | 3,50% | 1.257.912,00 |
| 01.12.2020 | 3,17 | 3,23 | 3,12 | 3,14 | 0,64% | 974.683,00 |
| 30.11.2020 | 3,13 | 3,22 | 3,09 | 3,12 | 0,00% | 1.259.087,00 |
| 27.11.2020 | 3,00 | 3,13 | 2,98 | 3,12 | 2,97% | 618.072,00 |
| 25.11.2020 | 3,10 | 3,13 | 2,98 | 3,03 | -2,26% | 931.920,00 |
| 24.11.2020 | 2,87 | 3,13 | 2,87 | 3,10 | 8,39% | 1.792.117,00 |
| 23.11.2020 | 2,90 | 2,92 | 2,85 | 2,86 | -0,69% | 846.375,00 |
| 20.11.2020 | 2,89 | 2,92 | 2,85 | 2,88 | -1,71% | 416.856,00 |