Börse:
43,584$
2,12%
Echtzeit-Aktienkurs Anika Therapeutics
Bid:
42,939$
Ask:
44,229$
Aktienkurse zur Anika Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 42,82 | 44,74 | 42,50 | 43,68 | 2,34% | 126.001,00 |
| 13.05.2021 | 42,61 | 43,54 | 41,99 | 42,68 | 1,14% | 138.876,00 |
| 12.05.2021 | 42,11 | 43,22 | 40,47 | 42,20 | -0,87% | 104.554,00 |
| 11.05.2021 | 40,76 | 42,91 | 40,76 | 42,57 | 2,58% | 64.371,00 |
| 10.05.2021 | 42,09 | 42,23 | 41,43 | 41,50 | -1,14% | 119.875,00 |
| 07.05.2021 | 40,80 | 42,33 | 40,45 | 41,98 | 2,94% | 163.444,00 |
| 06.05.2021 | 41,57 | 41,59 | 40,27 | 40,78 | -1,57% | 66.174,00 |
| 05.05.2021 | 40,77 | 41,67 | 40,74 | 41,43 | 1,77% | 56.300,00 |
| 04.05.2021 | 41,18 | 41,55 | 40,50 | 40,71 | -1,88% | 115.113,00 |
| 03.05.2021 | 40,51 | 41,93 | 40,21 | 41,49 | 3,26% | 96.457,00 |
| 30.04.2021 | 40,15 | 40,93 | 40,02 | 40,18 | -0,94% | 80.927,00 |
| 29.04.2021 | 40,82 | 40,96 | 40,18 | 40,56 | -0,64% | 56.950,00 |
| 28.04.2021 | 40,23 | 41,26 | 40,23 | 40,82 | 0,84% | 54.983,00 |
| 27.04.2021 | 41,10 | 43,08 | 40,06 | 40,48 | -1,53% | 100.757,00 |
| 26.04.2021 | 41,62 | 42,47 | 40,91 | 41,11 | -0,99% | 89.933,00 |
| 23.04.2021 | 42,29 | 42,92 | 41,48 | 41,52 | -3,04% | 116.602,00 |
| 22.04.2021 | 41,84 | 43,66 | 41,45 | 42,82 | 2,74% | 98.459,00 |
| 21.04.2021 | 40,73 | 41,81 | 40,69 | 41,68 | 2,66% | 78.359,00 |
| 20.04.2021 | 40,04 | 40,62 | 39,75 | 40,60 | 1,60% | 234.179,00 |
| 19.04.2021 | 40,16 | 40,60 | 39,66 | 39,96 | -0,62% | 127.445,00 |
| 16.04.2021 | 41,17 | 41,47 | 39,91 | 40,21 | -1,61% | 96.885,00 |
| 15.04.2021 | 41,09 | 41,79 | 40,56 | 40,87 | -0,22% | 81.635,00 |
| 14.04.2021 | 40,67 | 41,85 | 39,93 | 40,96 | 1,34% | 161.023,00 |
| 13.04.2021 | 40,63 | 41,30 | 40,04 | 40,42 | 0,05% | 113.114,00 |
| 12.04.2021 | 39,99 | 40,83 | 39,43 | 40,40 | 1,51% | 101.017,00 |
| 09.04.2021 | 40,30 | 40,98 | 39,62 | 39,80 | -1,68% | 99.181,00 |
| 08.04.2021 | 39,66 | 40,59 | 39,03 | 40,48 | 2,69% | 116.590,00 |
| 07.04.2021 | 40,73 | 41,21 | 38,88 | 39,42 | -3,97% | 117.990,00 |
| 06.04.2021 | 40,70 | 42,00 | 40,29 | 41,05 | 1,38% | 143.522,00 |
| 05.04.2021 | 40,47 | 40,99 | 39,82 | 40,49 | 0,72% | 197.607,00 |
| 01.04.2021 | 40,86 | 42,11 | 39,79 | 40,20 | -1,45% | 174.516,00 |
| 31.03.2021 | 38,46 | 41,60 | 38,46 | 40,79 | 7,26% | 612.527,00 |
| 30.03.2021 | 37,74 | 38,98 | 36,84 | 38,03 | 1,14% | 683.573,00 |
| 29.03.2021 | 36,49 | 38,10 | 36,46 | 37,60 | 2,73% | 185.719,00 |
| 26.03.2021 | 36,96 | 37,41 | 35,92 | 36,60 | 0,19% | 94.137,00 |
| 25.03.2021 | 34,00 | 36,62 | 33,78 | 36,53 | 7,41% | 152.929,00 |
| 24.03.2021 | 34,29 | 35,88 | 33,74 | 34,01 | 0,03% | 138.233,00 |
| 23.03.2021 | 35,62 | 35,84 | 33,86 | 34,00 | -5,61% | 131.329,00 |
| 22.03.2021 | 36,56 | 36,96 | 35,80 | 36,02 | -1,18% | 90.070,00 |
| 19.03.2021 | 36,53 | 37,00 | 35,64 | 36,45 | 0,61% | 276.815,00 |
| 18.03.2021 | 36,88 | 37,41 | 36,06 | 36,23 | -2,16% | 90.801,00 |
| 17.03.2021 | 36,16 | 37,10 | 35,29 | 37,03 | 2,07% | 99.917,00 |
| 16.03.2021 | 37,50 | 37,50 | 35,98 | 36,28 | -3,51% | 62.729,00 |
| 15.03.2021 | 36,89 | 38,19 | 36,07 | 37,60 | 1,43% | 86.224,00 |
| 12.03.2021 | 36,54 | 37,07 | 35,64 | 37,07 | 1,67% | 79.422,00 |
| 11.03.2021 | 35,31 | 37,08 | 34,62 | 36,46 | 3,93% | 100.771,00 |
| 10.03.2021 | 34,43 | 35,27 | 34,11 | 35,08 | 3,18% | 119.636,00 |
| 09.03.2021 | 32,55 | 34,94 | 32,52 | 34,00 | 4,65% | 134.575,00 |
| 08.03.2021 | 34,67 | 34,86 | 32,30 | 32,49 | -6,21% | 199.770,00 |
| 05.03.2021 | 38,05 | 38,05 | 33,66 | 34,64 | -9,15% | 225.415,00 |
| 04.03.2021 | 38,82 | 39,57 | 37,92 | 38,13 | -1,47% | 144.751,00 |
| 03.03.2021 | 38,50 | 39,16 | 37,82 | 38,70 | 1,31% | 83.646,00 |
| 02.03.2021 | 38,79 | 39,72 | 38,06 | 38,20 | -1,37% | 108.927,00 |
| 01.03.2021 | 37,49 | 39,08 | 36,90 | 38,73 | 5,53% | 81.962,00 |
| 26.02.2021 | 37,63 | 37,73 | 36,70 | 36,70 | -1,85% | 80.030,00 |
| 25.02.2021 | 35,60 | 38,35 | 35,13 | 37,39 | 5,41% | 151.441,00 |
| 24.02.2021 | 38,23 | 39,98 | 35,32 | 35,47 | -6,90% | 320.463,00 |
| 23.02.2021 | 36,46 | 39,14 | 35,92 | 38,10 | 3,87% | 159.954,00 |
| 22.02.2021 | 35,57 | 37,00 | 35,33 | 36,68 | 2,92% | 260.126,00 |
| 19.02.2021 | 35,96 | 36,28 | 35,17 | 35,64 | 0,28% | 215.625,00 |
| 18.02.2021 | 36,39 | 36,39 | 35,41 | 35,54 | -2,39% | 131.244,00 |
| 17.02.2021 | 36,19 | 36,80 | 36,19 | 36,41 | -0,25% | 84.541,00 |
| 16.02.2021 | 36,74 | 36,88 | 35,93 | 36,50 | -0,22% | 114.046,00 |
| 12.02.2021 | 37,43 | 37,68 | 36,47 | 36,58 | -2,69% | 59.665,00 |
| 11.02.2021 | 38,00 | 38,39 | 37,25 | 37,59 | -1,00% | 86.587,00 |
| 10.02.2021 | 38,77 | 39,07 | 37,71 | 37,97 | -0,89% | 101.125,00 |
| 09.02.2021 | 38,57 | 38,69 | 37,83 | 38,31 | -0,29% | 132.882,00 |
| 08.02.2021 | 38,09 | 38,73 | 37,96 | 38,42 | 1,40% | 109.156,00 |
| 05.02.2021 | 37,84 | 38,19 | 37,60 | 37,89 | 1,01% | 98.598,00 |
| 04.02.2021 | 37,02 | 38,05 | 36,91 | 37,51 | 1,57% | 108.224,00 |
| 03.02.2021 | 37,92 | 38,14 | 36,91 | 36,93 | -2,09% | 58.163,00 |
| 02.02.2021 | 37,31 | 37,81 | 36,65 | 37,72 | 2,61% | 124.309,00 |
| 01.02.2021 | 37,19 | 37,39 | 36,15 | 36,76 | -0,68% | 64.656,00 |
| 29.01.2021 | 37,70 | 38,46 | 36,78 | 37,01 | -1,99% | 87.763,00 |
| 28.01.2021 | 37,60 | 38,34 | 37,00 | 37,76 | 1,23% | 110.750,00 |
| 27.01.2021 | 37,58 | 38,25 | 36,55 | 37,30 | -2,36% | 104.656,00 |
| 26.01.2021 | 39,16 | 39,32 | 38,01 | 38,20 | -1,27% | 77.651,00 |
| 25.01.2021 | 38,70 | 39,29 | 37,58 | 38,69 | -0,69% | 144.050,00 |
| 22.01.2021 | 38,71 | 39,21 | 38,06 | 38,96 | -0,69% | 76.171,00 |
| 21.01.2021 | 39,96 | 39,96 | 38,62 | 39,23 | -1,51% | 71.685,00 |
| 20.01.2021 | 40,11 | 40,50 | 38,83 | 39,83 | -0,30% | 89.586,00 |
| 19.01.2021 | 39,55 | 40,43 | 38,56 | 39,95 | 1,84% | 89.357,00 |
| 15.01.2021 | 40,42 | 41,34 | 39,00 | 39,23 | -4,32% | 67.067,00 |
| 14.01.2021 | 40,39 | 41,79 | 40,31 | 41,00 | 2,55% | 109.970,00 |
| 13.01.2021 | 40,26 | 40,39 | 39,14 | 39,98 | -0,60% | 135.100,00 |
| 12.01.2021 | 41,47 | 41,47 | 39,21 | 40,22 | -2,57% | 168.176,00 |
| 11.01.2021 | 42,43 | 43,77 | 40,78 | 41,28 | -3,69% | 122.287,00 |
| 08.01.2021 | 46,38 | 46,38 | 42,48 | 42,86 | -6,74% | 159.221,00 |
| 07.01.2021 | 45,92 | 47,15 | 44,99 | 45,96 | 0,15% | 83.157,00 |
| 06.01.2021 | 43,46 | 46,20 | 43,02 | 45,89 | 7,02% | 155.097,00 |
| 05.01.2021 | 42,98 | 43,65 | 42,10 | 42,88 | 0,09% | 125.749,00 |
| 04.01.2021 | 45,72 | 45,80 | 42,68 | 42,84 | -5,35% | 101.847,00 |
| 31.12.2020 | 44,90 | 45,71 | 44,45 | 45,26 | 1,05% | 79.476,00 |
| 30.12.2020 | 42,89 | 45,15 | 42,64 | 44,79 | 4,50% | 75.238,00 |
| 29.12.2020 | 44,02 | 44,85 | 42,22 | 42,86 | -3,01% | 72.067,00 |
| 28.12.2020 | 43,66 | 44,72 | 43,66 | 44,19 | 2,29% | 124.613,00 |
| 24.12.2020 | 44,02 | 45,08 | 43,17 | 43,20 | -2,02% | 35.624,00 |
| 23.12.2020 | 44,12 | 45,63 | 43,73 | 44,09 | -0,14% | 56.739,00 |
| 22.12.2020 | 42,78 | 45,69 | 42,22 | 44,15 | 3,11% | 81.455,00 |
| 21.12.2020 | 43,83 | 44,07 | 41,02 | 42,82 | -4,42% | 181.014,00 |