Börse:
4,240$
-2,30%
Echtzeit-Aktienkurs Antares Pharma
Bid:
4,240$
Ask:
4,240$
Aktienkurse zur Antares Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2021 | 4,43 | 4,43 | 4,23 | 4,27 | -2,73% | 624.718,00 |
| 13.07.2021 | 4,48 | 4,49 | 4,37 | 4,39 | -2,01% | 452.615,00 |
| 12.07.2021 | 4,41 | 4,49 | 4,34 | 4,48 | 1,13% | 426.534,00 |
| 09.07.2021 | 4,35 | 4,45 | 4,32 | 4,43 | 2,78% | 583.965,00 |
| 08.07.2021 | 4,33 | 4,35 | 4,20 | 4,31 | -1,82% | 744.664,00 |
| 07.07.2021 | 4,51 | 4,57 | 4,33 | 4,39 | -4,36% | 788.137,00 |
| 06.07.2021 | 4,50 | 4,63 | 4,46 | 4,59 | 2,46% | 1.071.597,00 |
| 02.07.2021 | 4,41 | 4,50 | 4,36 | 4,48 | 2,28% | 880.393,00 |
| 01.07.2021 | 4,36 | 4,43 | 4,33 | 4,38 | 0,46% | 518.850,00 |
| 30.06.2021 | 4,35 | 4,43 | 4,25 | 4,36 | 0,46% | 853.564,00 |
| 29.06.2021 | 4,30 | 4,35 | 4,26 | 4,34 | 1,40% | 512.567,00 |
| 28.06.2021 | 4,35 | 4,43 | 4,20 | 4,28 | -1,38% | 625.487,00 |
| 25.06.2021 | 4,40 | 4,43 | 4,33 | 4,34 | -1,14% | 1.848.348,00 |
| 24.06.2021 | 4,36 | 4,40 | 4,34 | 4,39 | 1,15% | 501.940,00 |
| 23.06.2021 | 4,37 | 4,38 | 4,28 | 4,34 | -0,23% | 628.218,00 |
| 22.06.2021 | 4,19 | 4,39 | 4,12 | 4,35 | 3,33% | 982.062,00 |
| 21.06.2021 | 4,19 | 4,22 | 4,10 | 4,21 | 1,94% | 758.822,00 |
| 18.06.2021 | 4,13 | 4,26 | 4,07 | 4,13 | -1,43% | 3.263.291,00 |
| 17.06.2021 | 4,15 | 4,21 | 4,14 | 4,19 | 0,00% | 794.553,00 |
| 16.06.2021 | 4,11 | 4,20 | 4,07 | 4,19 | 1,21% | 685.320,00 |
| 15.06.2021 | 4,22 | 4,23 | 4,11 | 4,14 | -2,13% | 859.252,00 |
| 14.06.2021 | 4,45 | 4,45 | 4,18 | 4,23 | -4,94% | 1.555.757,00 |
| 11.06.2021 | 4,44 | 4,46 | 4,38 | 4,45 | 0,68% | 810.759,00 |
| 10.06.2021 | 4,45 | 4,49 | 4,41 | 4,42 | -0,23% | 698.920,00 |
| 09.06.2021 | 4,40 | 4,47 | 4,39 | 4,43 | 0,91% | 1.013.764,00 |
| 08.06.2021 | 4,42 | 4,45 | 4,32 | 4,39 | -0,23% | 936.896,00 |
| 07.06.2021 | 4,14 | 4,40 | 4,11 | 4,40 | 6,80% | 1.749.317,00 |
| 04.06.2021 | 4,08 | 4,16 | 4,05 | 4,12 | 1,48% | 834.022,00 |
| 03.06.2021 | 4,09 | 4,09 | 4,01 | 4,06 | -0,98% | 871.098,00 |
| 02.06.2021 | 4,14 | 4,16 | 4,06 | 4,10 | -0,49% | 1.492.918,00 |
| 01.06.2021 | 3,99 | 4,16 | 3,96 | 4,12 | 3,78% | 1.512.430,00 |
| 28.05.2021 | 4,07 | 4,09 | 3,97 | 3,97 | -2,46% | 1.408.342,00 |
| 27.05.2021 | 4,07 | 4,07 | 4,00 | 4,07 | 0,74% | 1.141.322,00 |
| 26.05.2021 | 4,01 | 4,05 | 3,97 | 4,04 | 0,75% | 508.321,00 |
| 25.05.2021 | 4,12 | 4,12 | 4,00 | 4,01 | -1,72% | 1.034.548,00 |
| 24.05.2021 | 4,12 | 4,15 | 4,04 | 4,08 | 0,00% | 637.454,00 |
| 21.05.2021 | 4,12 | 4,16 | 4,08 | 4,08 | 0,00% | 685.696,00 |
| 20.05.2021 | 4,00 | 4,08 | 3,96 | 4,08 | 2,26% | 544.076,00 |
| 19.05.2021 | 4,01 | 4,03 | 3,91 | 3,99 | -2,21% | 594.413,00 |
| 18.05.2021 | 4,06 | 4,12 | 4,04 | 4,08 | 0,99% | 632.068,00 |
| 17.05.2021 | 3,97 | 4,04 | 3,92 | 4,04 | 1,00% | 433.894,00 |
| 14.05.2021 | 3,82 | 4,00 | 3,81 | 4,00 | 4,99% | 716.688,00 |
| 13.05.2021 | 3,77 | 3,84 | 3,73 | 3,81 | 1,06% | 709.524,00 |
| 12.05.2021 | 3,85 | 3,90 | 3,77 | 3,77 | -2,58% | 573.840,00 |
| 11.05.2021 | 3,75 | 3,94 | 3,69 | 3,87 | 1,84% | 733.898,00 |
| 10.05.2021 | 3,85 | 3,87 | 3,74 | 3,80 | -0,78% | 895.836,00 |
| 07.05.2021 | 3,57 | 3,86 | 3,57 | 3,83 | 6,39% | 1.115.519,00 |
| 06.05.2021 | 3,81 | 3,90 | 3,56 | 3,60 | -5,01% | 992.289,00 |
| 05.05.2021 | 3,82 | 3,83 | 3,75 | 3,79 | 1,07% | 731.155,00 |
| 04.05.2021 | 3,83 | 3,84 | 3,68 | 3,75 | -3,10% | 710.155,00 |
| 03.05.2021 | 3,80 | 3,90 | 3,80 | 3,87 | 2,11% | 521.224,00 |
| 30.04.2021 | 3,80 | 3,90 | 3,79 | 3,79 | -1,81% | 623.649,00 |
| 29.04.2021 | 3,91 | 3,92 | 3,82 | 3,86 | -0,77% | 464.472,00 |
| 28.04.2021 | 3,86 | 3,90 | 3,82 | 3,89 | 0,52% | 399.736,00 |
| 27.04.2021 | 3,99 | 4,01 | 3,87 | 3,87 | -3,49% | 659.908,00 |
| 26.04.2021 | 4,00 | 4,03 | 3,95 | 4,01 | 1,26% | 454.616,00 |
| 23.04.2021 | 3,98 | 4,03 | 3,94 | 3,96 | 0,25% | 629.458,00 |
| 22.04.2021 | 3,93 | 4,05 | 3,88 | 3,95 | 0,77% | 730.642,00 |
| 21.04.2021 | 3,84 | 3,93 | 3,78 | 3,92 | 2,08% | 609.452,00 |
| 20.04.2021 | 3,91 | 3,93 | 3,81 | 3,84 | -1,66% | 535.195,00 |
| 19.04.2021 | 4,00 | 4,00 | 3,85 | 3,91 | -2,62% | 788.004,00 |
| 16.04.2021 | 4,16 | 4,16 | 3,97 | 4,01 | -2,91% | 734.641,00 |
| 15.04.2021 | 4,10 | 4,17 | 4,09 | 4,13 | 1,72% | 509.307,00 |
| 14.04.2021 | 4,04 | 4,17 | 4,00 | 4,06 | 0,50% | 1.730.227,00 |
| 13.04.2021 | 4,09 | 4,10 | 4,02 | 4,04 | -0,74% | 356.775,00 |
| 12.04.2021 | 4,10 | 4,10 | 4,03 | 4,07 | -0,73% | 485.520,00 |
| 09.04.2021 | 4,14 | 4,14 | 4,05 | 4,10 | -0,49% | 653.661,00 |
| 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% | 707.373,00 |
| 06.04.2021 | 4,22 | 4,27 | 4,15 | 4,16 | -1,19% | 780.689,00 |
| 05.04.2021 | 4,18 | 4,24 | 4,13 | 4,21 | 1,94% | 567.119,00 |
| 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% | 1.011.244,00 |
| 30.03.2021 | 3,97 | 4,08 | 3,90 | 4,03 | 1,51% | 760.365,00 |
| 29.03.2021 | 4,04 | 4,06 | 3,95 | 3,97 | -1,73% | 969.775,00 |
| 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% | 1.082.674,00 |
| 10.03.2021 | 4,25 | 4,34 | 4,17 | 4,19 | 0,48% | 1.004.137,00 |
| 09.03.2021 | 4,04 | 4,26 | 4,03 | 4,17 | 3,99% | 1.293.178,00 |
| 08.03.2021 | 4,16 | 4,18 | 3,97 | 4,01 | -3,37% | 1.306.608,00 |
| 05.03.2021 | 4,10 | 4,16 | 3,89 | 4,15 | 2,22% | 2.157.579,00 |
| 04.03.2021 | 4,26 | 4,29 | 3,96 | 4,06 | -4,92% | 2.325.880,00 |
| 03.03.2021 | 4,06 | 4,39 | 4,06 | 4,27 | 5,17% | 2.843.882,00 |
| 02.03.2021 | 4,54 | 4,54 | 4,00 | 4,06 | -9,78% | 3.103.581,00 |