Börse:
3,126$
-4,10%
Echtzeit-Aktienkurs Antares Pharma
Bid:
3,076$
Ask:
3,177$
Aktienkurse zur Antares Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 3,27 | 3,27 | 3,11 | 3,15 | -3,37% | 680.699,00 |
| 02.12.2021 | 3,21 | 3,28 | 3,18 | 3,26 | 2,52% | 654.453,00 |
| 01.12.2021 | 3,27 | 3,32 | 3,18 | 3,18 | -1,55% | 749.979,00 |
| 30.11.2021 | 3,21 | 3,26 | 3,15 | 3,23 | -0,31% | 861.942,00 |
| 29.11.2021 | 3,34 | 3,35 | 3,20 | 3,24 | -1,82% | 642.605,00 |
| 26.11.2021 | 3,37 | 3,42 | 3,27 | 3,30 | -3,51% | 508.772,00 |
| 24.11.2021 | 3,39 | 3,44 | 3,37 | 3,42 | 0,29% | 312.794,00 |
| 23.11.2021 | 3,42 | 3,47 | 3,38 | 3,41 | -0,29% | 583.132,00 |
| 22.11.2021 | 3,54 | 3,58 | 3,40 | 3,42 | -3,12% | 828.584,00 |
| 19.11.2021 | 3,39 | 3,56 | 3,39 | 3,53 | 3,82% | 788.464,00 |
| 18.11.2021 | 3,46 | 3,49 | 3,37 | 3,40 | -1,73% | 896.272,00 |
| 17.11.2021 | 3,51 | 3,56 | 3,43 | 3,46 | -2,26% | 584.242,00 |
| 16.11.2021 | 3,59 | 3,60 | 3,49 | 3,54 | -1,67% | 843.134,00 |
| 15.11.2021 | 3,63 | 3,64 | 3,53 | 3,60 | -0,55% | 620.259,00 |
| 12.11.2021 | 3,80 | 3,80 | 3,61 | 3,62 | -3,72% | 592.511,00 |
| 11.11.2021 | 3,78 | 3,79 | 3,75 | 3,76 | -0,53% | 321.032,00 |
| 10.11.2021 | 3,83 | 3,89 | 3,77 | 3,78 | -2,58% | 429.873,00 |
| 09.11.2021 | 3,80 | 3,91 | 3,77 | 3,88 | 1,04% | 1.343.678,00 |
| 08.11.2021 | 3,83 | 3,87 | 3,80 | 3,84 | 1,05% | 470.964,00 |
| 05.11.2021 | 3,66 | 3,81 | 3,63 | 3,80 | 3,83% | 1.299.437,00 |
| 04.11.2021 | 3,85 | 3,92 | 3,60 | 3,66 | -6,63% | 1.222.276,00 |
| 03.11.2021 | 3,74 | 3,94 | 3,72 | 3,92 | 5,66% | 949.417,00 |
| 02.11.2021 | 3,84 | 3,85 | 3,69 | 3,71 | -2,11% | 799.750,00 |
| 01.11.2021 | 3,75 | 3,80 | 3,66 | 3,79 | 1,34% | 433.174,00 |
| 29.10.2021 | 3,56 | 3,75 | 3,54 | 3,74 | 5,65% | 963.921,00 |
| 28.10.2021 | 3,50 | 3,60 | 3,50 | 3,54 | 1,72% | 341.684,00 |
| 27.10.2021 | 3,55 | 3,58 | 3,47 | 3,48 | -2,52% | 465.526,00 |
| 26.10.2021 | 3,68 | 3,68 | 3,53 | 3,57 | -2,99% | 624.791,00 |
| 25.10.2021 | 3,72 | 3,75 | 3,65 | 3,68 | -1,34% | 442.058,00 |
| 22.10.2021 | 3,76 | 3,76 | 3,69 | 3,73 | -0,53% | 357.940,00 |
| 21.10.2021 | 3,66 | 3,80 | 3,66 | 3,75 | 2,46% | 747.877,00 |
| 20.10.2021 | 3,60 | 3,68 | 3,60 | 3,66 | 1,67% | 408.437,00 |
| 19.10.2021 | 3,54 | 3,61 | 3,53 | 3,60 | 1,69% | 350.434,00 |
| 18.10.2021 | 3,41 | 3,55 | 3,40 | 3,54 | 2,61% | 544.174,00 |
| 15.10.2021 | 3,49 | 3,49 | 3,44 | 3,45 | 0,29% | 596.878,00 |
| 14.10.2021 | 3,44 | 3,49 | 3,42 | 3,44 | 0,29% | 320.934,00 |
| 13.10.2021 | 3,40 | 3,47 | 3,40 | 3,43 | 0,88% | 301.879,00 |
| 12.10.2021 | 3,42 | 3,51 | 3,40 | 3,40 | -3,13% | 666.222,00 |
| 11.10.2021 | 3,43 | 3,55 | 3,41 | 3,51 | 2,33% | 424.623,00 |
| 08.10.2021 | 3,47 | 3,49 | 3,36 | 3,43 | -1,44% | 594.347,00 |
| 07.10.2021 | 3,41 | 3,54 | 3,40 | 3,48 | 2,96% | 819.047,00 |
| 06.10.2021 | 3,47 | 3,50 | 3,33 | 3,38 | -3,70% | 984.023,00 |
| 05.10.2021 | 3,58 | 3,62 | 3,50 | 3,51 | -1,96% | 521.011,00 |
| 04.10.2021 | 3,67 | 3,75 | 3,55 | 3,58 | -2,19% | 600.370,00 |
| 01.10.2021 | 3,66 | 3,68 | 3,59 | 3,66 | 0,55% | 686.333,00 |
| 30.09.2021 | 3,68 | 3,69 | 3,63 | 3,64 | -0,55% | 361.630,00 |
| 29.09.2021 | 3,68 | 3,69 | 3,61 | 3,66 | -0,27% | 257.105,00 |
| 28.09.2021 | 3,78 | 3,80 | 3,67 | 3,67 | -2,91% | 432.147,00 |
| 27.09.2021 | 3,80 | 3,83 | 3,76 | 3,78 | -0,26% | 483.846,00 |
| 24.09.2021 | 3,79 | 3,84 | 3,77 | 3,79 | -1,04% | 291.138,00 |
| 23.09.2021 | 3,75 | 3,85 | 3,73 | 3,83 | 2,41% | 750.765,00 |
| 22.09.2021 | 3,71 | 3,79 | 3,70 | 3,74 | 1,08% | 466.165,00 |
| 21.09.2021 | 3,75 | 3,75 | 3,64 | 3,70 | 0,82% | 595.671,00 |
| 20.09.2021 | 3,66 | 3,74 | 3,63 | 3,67 | -1,87% | 508.169,00 |
| 17.09.2021 | 3,62 | 3,77 | 3,62 | 3,74 | 3,60% | 1.584.389,00 |
| 16.09.2021 | 3,64 | 3,64 | 3,55 | 3,61 | -1,10% | 609.318,00 |
| 15.09.2021 | 3,63 | 3,69 | 3,61 | 3,65 | 0,55% | 435.635,00 |
| 14.09.2021 | 3,68 | 3,72 | 3,60 | 3,63 | -1,09% | 837.023,00 |
| 13.09.2021 | 3,77 | 3,79 | 3,66 | 3,67 | -1,34% | 611.943,00 |
| 10.09.2021 | 3,85 | 3,87 | 3,72 | 3,72 | -2,87% | 788.761,00 |
| 09.09.2021 | 3,83 | 3,87 | 3,81 | 3,83 | 0,00% | 409.513,00 |
| 08.09.2021 | 3,93 | 3,96 | 3,81 | 3,83 | -3,28% | 622.993,00 |
| 07.09.2021 | 3,92 | 3,97 | 3,84 | 3,96 | 1,12% | 535.020,00 |
| 06.09.2021 | 3,92 | 3,92 | 3,92 | 3,92 | -0,10% | - |
| 03.09.2021 | 3,92 | 3,97 | 3,88 | 3,92 | -0,25% | 436.050,00 |
| 02.09.2021 | 3,91 | 3,94 | 3,87 | 3,93 | 0,51% | 348.173,00 |
| 01.09.2021 | 3,96 | 3,97 | 3,89 | 3,91 | -0,76% | 364.087,00 |
| 31.08.2021 | 3,96 | 4,00 | 3,90 | 3,94 | -0,76% | 417.986,00 |
| 30.08.2021 | 4,00 | 4,06 | 3,96 | 3,97 | -0,75% | 436.656,00 |
| 27.08.2021 | 3,87 | 4,00 | 3,85 | 4,00 | 4,17% | 702.007,00 |
| 26.08.2021 | 3,91 | 3,92 | 3,83 | 3,84 | -1,54% | 410.437,00 |
| 25.08.2021 | 3,96 | 3,97 | 3,87 | 3,90 | -1,52% | 618.889,00 |
| 24.08.2021 | 3,95 | 4,00 | 3,93 | 3,96 | 0,25% | 369.009,00 |
| 23.08.2021 | 3,84 | 3,96 | 3,82 | 3,95 | 3,13% | 585.500,00 |
| 20.08.2021 | 3,73 | 3,87 | 3,68 | 3,83 | 3,51% | 1.152.592,00 |
| 19.08.2021 | 3,85 | 3,89 | 3,69 | 3,70 | -4,64% | 803.499,00 |
| 18.08.2021 | 3,78 | 3,99 | 3,77 | 3,88 | 2,37% | 714.685,00 |
| 17.08.2021 | 3,90 | 3,92 | 3,77 | 3,79 | -3,81% | 775.647,00 |
| 16.08.2021 | 3,90 | 3,94 | 3,87 | 3,94 | 0,77% | 413.807,00 |
| 13.08.2021 | 3,98 | 4,00 | 3,88 | 3,91 | -1,26% | 592.264,00 |
| 12.08.2021 | 3,91 | 4,01 | 3,91 | 3,96 | -0,50% | 578.658,00 |
| 11.08.2021 | 3,99 | 3,99 | 3,88 | 3,98 | -0,25% | 961.928,00 |
| 10.08.2021 | 4,10 | 4,11 | 3,98 | 3,99 | -2,21% | 808.408,00 |
| 09.08.2021 | 4,12 | 4,15 | 4,06 | 4,08 | -0,49% | 527.753,00 |
| 06.08.2021 | 4,24 | 4,26 | 4,07 | 4,10 | -3,07% | 854.106,00 |
| 05.08.2021 | 4,18 | 4,30 | 4,17 | 4,23 | -0,70% | 584.537,00 |
| 04.08.2021 | 4,37 | 4,42 | 4,24 | 4,26 | -2,74% | 798.379,00 |
| 03.08.2021 | 4,48 | 4,48 | 4,37 | 4,38 | -1,57% | 460.967,00 |
| 02.08.2021 | 4,43 | 4,50 | 4,40 | 4,45 | 1,14% | 1.010.726,00 |
| 30.07.2021 | 4,43 | 4,48 | 4,40 | 4,40 | -1,12% | 639.098,00 |
| 29.07.2021 | 4,49 | 4,50 | 4,43 | 4,45 | -0,45% | 481.690,00 |
| 28.07.2021 | 4,40 | 4,51 | 4,38 | 4,47 | 2,05% | 643.210,00 |
| 27.07.2021 | 4,35 | 4,40 | 4,33 | 4,38 | -0,68% | 329.081,00 |
| 26.07.2021 | 4,40 | 4,41 | 4,32 | 4,41 | 1,38% | 464.985,00 |
| 23.07.2021 | 4,37 | 4,38 | 4,23 | 4,35 | 0,23% | 356.953,00 |
| 22.07.2021 | 4,45 | 4,50 | 4,32 | 4,34 | -2,91% | 836.919,00 |
| 21.07.2021 | 4,41 | 4,48 | 4,39 | 4,47 | 2,29% | 459.588,00 |
| 20.07.2021 | 4,24 | 4,44 | 4,19 | 4,37 | 3,80% | 871.816,00 |
| 19.07.2021 | 4,09 | 4,25 | 4,07 | 4,21 | 2,18% | 637.268,00 |
| 15.07.2021 | 4,27 | 4,27 | 4,06 | 4,12 | -3,51% | 1.269.147,00 |