Börse:
4,339$
1,37%
Echtzeit-Aktienkurs Antares Pharma Inc.
Bid:
4,298$
Ask:
4,379$
Aktienkurse zur Antares Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 4,34 | 4,36 | 4,34 | 4,34 | 1,37% | - |
| 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% | 1.966.572,00 |
| 13.01.2021 | 4,27 | 4,29 | 4,16 | 4,18 | -2,56% | 1.277.057,00 |
| 12.01.2021 | 4,01 | 4,34 | 4,01 | 4,29 | 6,48% | 1.826.638,00 |
| 11.01.2021 | 3,98 | 4,14 | 3,98 | 4,03 | 1,23% | - |
| 08.01.2021 | 3,95 | 3,98 | 3,83 | 3,98 | 0,76% | 1.849.895,00 |
| 07.01.2021 | 3,89 | 3,97 | 3,85 | 3,95 | 2,60% | 712.893,00 |
| 06.01.2021 | 3,79 | 3,90 | 3,79 | 3,85 | 0,92% | 1.273.084,00 |
| 05.01.2021 | 3,90 | 3,94 | 3,78 | 3,82 | -2,15% | 1.272.566,00 |
| 04.01.2021 | 4,06 | 4,06 | 3,89 | 3,90 | -2,29% | - |
| 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% | 880.510,00 |
| 29.12.2020 | 3,93 | 3,97 | 3,86 | 3,93 | 0,77% | 818.954,00 |
| 28.12.2020 | 3,98 | 4,11 | 3,89 | 3,90 | 2,90% | 1.297.247,00 |
| 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% | 742.492,00 |
| 22.12.2020 | 3,91 | 3,99 | 3,73 | 3,75 | -1,14% | 1.031.867,00 |
| 21.12.2020 | 3,76 | 3,85 | 3,71 | 3,79 | -1,98% | - |
| 18.12.2020 | 4,01 | 4,08 | 3,84 | 3,87 | -3,01% | 2.408.813,00 |
| 17.12.2020 | 3,94 | 4,20 | 3,89 | 3,99 | 2,05% | 3.237.078,00 |
| 16.12.2020 | 3,91 | 3,94 | 3,84 | 3,91 | 0,26% | 1.432.078,00 |
| 15.12.2020 | 3,77 | 3,94 | 3,75 | 3,90 | 4,42% | 1.452.913,00 |
| 14.12.2020 | 3,49 | 3,82 | 3,46 | 3,74 | 8,89% | 1.978.876,00 |
| 11.12.2020 | 3,44 | 3,56 | 3,43 | 3,43 | -0,87% | 2.280.970,00 |
| 10.12.2020 | 3,37 | 3,47 | 3,33 | 3,46 | 2,67% | 1.023.814,00 |
| 09.12.2020 | 3,42 | 3,49 | 3,34 | 3,37 | -2,03% | 1.487.778,00 |
| 08.12.2020 | 3,27 | 3,46 | 3,27 | 3,44 | 4,24% | 933.087,00 |
| 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% | 1.023.065,00 |
| 03.12.2020 | 3,26 | 3,29 | 3,21 | 3,26 | 0,31% | 802.738,00 |
| 02.12.2020 | 3,15 | 3,29 | 3,14 | 3,25 | 2,46% | 1.256.265,00 |
| 01.12.2020 | 3,17 | 3,20 | 3,14 | 3,17 | 1,67% | - |
| 30.11.2020 | 3,13 | 3,22 | 3,09 | 3,12 | 0,00% | 1.207.372,00 |
| 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% | 1.803.186,00 |
| 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 |
| 19.11.2020 | 2,90 | 2,93 | 2,85 | 2,93 | 0,34% | 508.708,00 |
| 18.11.2020 | 2,94 | 3,01 | 2,92 | 2,92 | -1,02% | 580.945,00 |
| 17.11.2020 | 2,95 | 2,98 | 2,86 | 2,95 | 0,00% | 599.071,00 |
| 16.11.2020 | 2,93 | 2,95 | 2,89 | 2,95 | 3,51% | 855.548,00 |
| 13.11.2020 | 2,89 | 2,91 | 2,83 | 2,85 | -0,35% | 471.054,00 |
| 12.11.2020 | 2,89 | 2,92 | 2,79 | 2,86 | -2,56% | 803.081,00 |
| 11.11.2020 | 3,04 | 3,04 | 2,88 | 2,94 | -1,51% | 818.450,00 |
| 10.11.2020 | 2,95 | 3,02 | 2,90 | 2,98 | 2,76% | 962.836,00 |
| 09.11.2020 | 2,98 | 3,08 | 2,87 | 2,90 | 1,75% | 1.346.573,00 |
| 06.11.2020 | 3,02 | 3,02 | 2,84 | 2,85 | -6,56% | 1.205.542,00 |
| 05.11.2020 | 3,10 | 3,12 | 2,96 | 3,05 | 1,33% | 1.302.999,00 |
| 04.11.2020 | 2,97 | 3,10 | 2,93 | 3,01 | 1,35% | 1.043.910,00 |
| 03.11.2020 | 2,84 | 3,01 | 2,83 | 2,97 | 6,07% | 931.791,00 |
| 02.11.2020 | 2,76 | 2,82 | 2,73 | 2,80 | 2,56% | 680.415,00 |
| 30.10.2020 | 2,77 | 2,79 | 2,70 | 2,73 | -2,50% | 1.118.614,00 |
| 29.10.2020 | 2,76 | 2,83 | 2,72 | 2,80 | 0,36% | 598.607,00 |
| 28.10.2020 | 2,86 | 2,88 | 2,74 | 2,79 | -3,79% | 1.093.652,00 |
| 27.10.2020 | 2,98 | 2,98 | 2,87 | 2,90 | -2,36% | 592.004,00 |
| 26.10.2020 | 2,97 | 2,99 | 2,89 | 2,97 | 0,00% | 967.736,00 |
| 23.10.2020 | 2,92 | 2,98 | 2,89 | 2,97 | 2,06% | 639.968,00 |
| 22.10.2020 | 3,00 | 3,04 | 2,90 | 2,91 | -2,02% | 800.230,00 |
| 21.10.2020 | 3,13 | 3,18 | 2,94 | 2,97 | -5,11% | 917.912,00 |
| 20.10.2020 | 3,30 | 3,32 | 3,11 | 3,13 | -4,57% | 1.070.760,00 |
| 19.10.2020 | 3,37 | 3,47 | 3,27 | 3,28 | -2,67% | 803.037,00 |
| 16.10.2020 | 3,29 | 3,38 | 3,29 | 3,37 | 2,12% | 639.425,00 |
| 15.10.2020 | 3,30 | 3,33 | 3,16 | 3,30 | -1,35% | 988.016,00 |
| 14.10.2020 | 3,35 | 3,37 | 3,34 | 3,35 | 0,15% | 527.572,00 |
| 13.10.2020 | 3,30 | 3,36 | 3,26 | 3,34 | 0,00% | 706.645,00 |
| 12.10.2020 | 3,32 | 3,34 | 3,26 | 3,34 | 1,21% | 862.399,00 |
| 09.10.2020 | 3,28 | 3,32 | 3,26 | 3,30 | 0,61% | 951.632,00 |
| 08.10.2020 | 3,24 | 3,29 | 3,20 | 3,28 | 2,18% | 951.088,00 |
| 07.10.2020 | 3,02 | 3,22 | 3,02 | 3,21 | 6,64% | 1.153.575,00 |
| 06.10.2020 | 2,97 | 3,03 | 2,93 | 3,01 | 3,08% | 1.071.818,00 |
| 05.10.2020 | 2,89 | 3,03 | 2,89 | 2,92 | 1,39% | 1.207.127,00 |
| 02.10.2020 | 2,75 | 2,90 | 2,74 | 2,88 | 1,41% | 715.569,00 |
| 01.10.2020 | 2,71 | 2,93 | 2,71 | 2,84 | 5,19% | 1.188.894,00 |
| 30.09.2020 | 2,73 | 2,78 | 2,68 | 2,70 | -0,37% | 560.100,00 |
| 29.09.2020 | 2,74 | 2,75 | 2,68 | 2,71 | -1,45% | 454.895,00 |
| 28.09.2020 | 2,72 | 2,79 | 2,70 | 2,75 | 2,23% | 451.687,00 |
| 25.09.2020 | 2,65 | 2,71 | 2,63 | 2,69 | 1,51% | 616.846,00 |
| 24.09.2020 | 2,69 | 2,73 | 2,63 | 2,65 | -1,12% | 918.839,00 |
| 23.09.2020 | 2,79 | 2,82 | 2,66 | 2,68 | -3,94% | 747.663,00 |
| 22.09.2020 | 2,80 | 2,82 | 2,75 | 2,79 | 0,36% | 470.127,00 |
| 21.09.2020 | 2,79 | 2,83 | 2,74 | 2,78 | -2,80% | 802.444,00 |
| 18.09.2020 | 2,81 | 2,86 | 2,77 | 2,86 | 3,25% | 2.034.502,00 |
| 17.09.2020 | 2,74 | 2,81 | 2,73 | 2,77 | 0,00% | 429.966,00 |
| 16.09.2020 | 2,77 | 2,88 | 2,74 | 2,77 | 0,73% | 800.787,00 |
| 15.09.2020 | 2,81 | 2,83 | 2,72 | 2,75 | -2,83% | 895.283,00 |
| 14.09.2020 | 2,78 | 2,85 | 2,74 | 2,83 | 2,17% | 822.656,00 |
| 11.09.2020 | 2,76 | 2,82 | 2,69 | 2,77 | 0,36% | 1.141.642,00 |
| 10.09.2020 | 2,72 | 2,81 | 2,69 | 2,76 | 1,47% | 807.790,00 |
| 09.09.2020 | 2,68 | 2,74 | 2,61 | 2,72 | 4,21% | 1.145.465,00 |
| 08.09.2020 | 2,63 | 2,67 | 2,60 | 2,61 | -2,25% | 749.259,00 |
| 04.09.2020 | 2,75 | 2,75 | 2,59 | 2,67 | -1,84% | 1.029.269,00 |
| 03.09.2020 | 2,77 | 2,84 | 2,69 | 2,72 | -3,89% | 809.778,00 |
| 02.09.2020 | 2,75 | 2,83 | 2,70 | 2,83 | 2,91% | 621.468,00 |
| 01.09.2020 | 2,74 | 2,82 | 2,70 | 2,75 | -2,83% | 708.019,00 |
| 31.08.2020 | 2,76 | 2,90 | 2,73 | 2,83 | 2,91% | 1.152.885,00 |
| 28.08.2020 | 2,67 | 2,76 | 2,60 | 2,75 | 4,56% | 1.171.040,00 |
| 27.08.2020 | 2,70 | 2,71 | 2,59 | 2,63 | -2,95% | 1.320.664,00 |
| 26.08.2020 | 2,70 | 2,74 | 2,63 | 2,71 | 1,50% | 729.092,00 |