5,600$
0,18%
Echtzeit-Aktienkurs Antares Pharma Inc.
Bid:
Ask:
Aktienkurse zur Antares Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 5,58 | 5,60 | 5,58 | 5,59 | 0,00% | 2.707.496,00 |
| 20.05.2022 | 5,59 | 5,59 | 5,58 | 5,59 | 0,18% | 1.763.417,00 |
| 19.05.2022 | 5,58 | 5,59 | 5,58 | 5,58 | 0,00% | 2.613.524,00 |
| 18.05.2022 | 5,57 | 5,58 | 5,57 | 5,58 | 0,00% | 1.352.175,00 |
| 17.05.2022 | 5,58 | 5,58 | 5,57 | 5,58 | 0,18% | 1.414.387,00 |
| 16.05.2022 | 5,57 | 5,58 | 5,57 | 5,57 | 0,00% | 1.583.704,00 |
| 13.05.2022 | 5,56 | 5,58 | 5,56 | 5,57 | 0,00% | 1.831.155,00 |
| 12.05.2022 | 5,57 | 5,58 | 5,54 | 5,57 | 0,18% | 7.111.057,00 |
| 11.05.2022 | 5,56 | 5,57 | 5,56 | 5,56 | 0,00% | 3.336.444,00 |
| 10.05.2022 | 5,57 | 5,57 | 5,55 | 5,56 | 0,00% | 3.244.756,00 |
| 09.05.2022 | 5,56 | 5,57 | 5,56 | 5,56 | 0,00% | 2.642.336,00 |
| 06.05.2022 | 5,57 | 5,58 | 5,56 | 5,56 | 0,00% | 2.332.785,00 |
| 05.05.2022 | 5,58 | 5,59 | 5,56 | 5,56 | -0,54% | 4.898.624,00 |
| 04.05.2022 | 5,59 | 5,59 | 5,57 | 5,59 | 0,00% | 3.301.752,00 |
| 03.05.2022 | 5,58 | 5,59 | 5,57 | 5,59 | 0,00% | 3.273.315,00 |
| 02.05.2022 | 5,56 | 5,59 | 5,56 | 5,59 | 0,45% | 6.497.357,00 |
| 29.04.2022 | 5,56 | 5,57 | 5,56 | 5,57 | 0,09% | 6.489.257,00 |
| 28.04.2022 | 5,57 | 5,57 | 5,56 | 5,56 | -0,18% | 5.891.350,00 |
| 27.04.2022 | 5,56 | 5,57 | 5,56 | 5,57 | 0,18% | 6.965.238,00 |
| 26.04.2022 | 5,57 | 5,57 | 5,56 | 5,56 | 0,00% | 8.455.411,00 |
| 25.04.2022 | 5,56 | 5,57 | 5,56 | 5,56 | -0,18% | 3.500.998,00 |
| 22.04.2022 | 5,57 | 5,57 | 5,55 | 5,57 | 0,00% | 13.741.425,00 |
| 21.04.2022 | 5,57 | 5,57 | 5,55 | 5,57 | 0,18% | 7.915.339,00 |
| 20.04.2022 | 5,57 | 5,57 | 5,56 | 5,56 | 0,00% | 9.847.293,00 |
| 19.04.2022 | 5,56 | 5,58 | 5,55 | 5,56 | -0,18% | 8.564.102,00 |
| 18.04.2022 | 5,56 | 5,57 | 5,55 | 5,57 | 0,18% | 9.222.590,00 |
| 14.04.2022 | 5,57 | 5,58 | 5,55 | 5,56 | -0,36% | 20.796.184,00 |
| 13.04.2022 | 5,56 | 5,59 | 5,55 | 5,58 | 49,20% | 117.269.862,00 |
| 12.04.2022 | 3,80 | 3,82 | 3,72 | 3,74 | -0,27% | 565.966,00 |
| 11.04.2022 | 3,94 | 3,94 | 3,75 | 3,75 | -4,82% | 876.264,00 |
| 08.04.2022 | 4,04 | 4,05 | 3,94 | 3,94 | -2,48% | 545.172,00 |
| 07.04.2022 | 3,99 | 4,05 | 3,95 | 4,04 | 2,02% | 500.801,00 |
| 06.04.2022 | 3,98 | 4,06 | 3,96 | 3,96 | -1,74% | 533.662,00 |
| 05.04.2022 | 3,95 | 4,05 | 3,95 | 4,03 | 2,28% | 677.664,00 |
| 04.04.2022 | 4,04 | 4,05 | 3,93 | 3,94 | -2,23% | 526.964,00 |
| 01.04.2022 | 4,10 | 4,14 | 4,02 | 4,03 | -1,71% | 1.005.384,00 |
| 31.03.2022 | 4,06 | 4,14 | 4,04 | 4,10 | 0,74% | 899.593,00 |
| 30.03.2022 | 4,10 | 4,17 | 4,05 | 4,07 | -0,49% | 843.371,00 |
| 29.03.2022 | 4,15 | 4,19 | 4,06 | 4,09 | -0,97% | 1.478.786,00 |
| 28.03.2022 | 4,05 | 4,14 | 4,01 | 4,13 | 1,72% | 1.510.209,00 |
| 25.03.2022 | 4,05 | 4,12 | 4,02 | 4,06 | 0,00% | 950.100,00 |
| 24.03.2022 | 4,00 | 4,06 | 3,99 | 4,06 | 1,50% | 706.709,00 |
| 23.03.2022 | 3,95 | 4,14 | 3,92 | 4,00 | 1,52% | 2.050.002,00 |
| 22.03.2022 | 3,94 | 3,96 | 3,92 | 3,94 | 0,25% | 1.072.175,00 |
| 21.03.2022 | 3,92 | 3,97 | 3,88 | 3,93 | -0,51% | 666.924,00 |
| 18.03.2022 | 3,95 | 3,98 | 3,91 | 3,95 | 0,00% | 1.408.204,00 |
| 17.03.2022 | 3,81 | 4,00 | 3,80 | 3,95 | 2,86% | 922.362,00 |
| 16.03.2022 | 3,85 | 3,85 | 3,74 | 3,84 | 0,79% | 506.066,00 |
| 15.03.2022 | 3,81 | 3,88 | 3,81 | 3,81 | 0,00% | 517.988,00 |
| 14.03.2022 | 3,91 | 3,94 | 3,80 | 3,81 | -2,06% | 868.548,00 |
| 11.03.2022 | 3,90 | 3,96 | 3,85 | 3,89 | -0,51% | 928.750,00 |
| 10.03.2022 | 3,85 | 3,95 | 3,83 | 3,91 | 0,26% | 562.164,00 |
| 09.03.2022 | 3,83 | 3,94 | 3,81 | 3,90 | 4,00% | 845.135,00 |
| 08.03.2022 | 3,88 | 3,88 | 3,75 | 3,75 | -2,85% | 1.210.838,00 |
| 07.03.2022 | 3,88 | 3,99 | 3,83 | 3,86 | -1,03% | 1.149.042,00 |
| 04.03.2022 | 3,75 | 3,90 | 3,71 | 3,90 | 2,63% | 1.477.124,00 |
| 03.03.2022 | 3,70 | 3,93 | 3,66 | 3,80 | 7,34% | 1.454.449,00 |
| 02.03.2022 | 3,47 | 3,56 | 3,47 | 3,54 | 2,31% | 756.746,00 |
| 01.03.2022 | 3,50 | 3,54 | 3,43 | 3,46 | -1,14% | 634.343,00 |
| 28.02.2022 | 3,47 | 3,53 | 3,44 | 3,50 | 0,29% | 589.302,00 |
| 25.02.2022 | 3,43 | 3,52 | 3,43 | 3,49 | 1,75% | 477.430,00 |
| 24.02.2022 | 3,27 | 3,43 | 3,24 | 3,43 | 1,78% | 720.591,00 |
| 23.02.2022 | 3,46 | 3,49 | 3,36 | 3,37 | -2,32% | 619.172,00 |
| 22.02.2022 | 3,46 | 3,49 | 3,39 | 3,45 | -1,15% | 496.101,00 |
| 18.02.2022 | 3,56 | 3,59 | 3,49 | 3,49 | -2,51% | 462.754,00 |
| 17.02.2022 | 3,64 | 3,66 | 3,57 | 3,58 | -2,19% | 499.727,00 |
| 16.02.2022 | 3,69 | 3,69 | 3,61 | 3,66 | -1,35% | 335.674,00 |
| 15.02.2022 | 3,69 | 3,74 | 3,67 | 3,71 | 2,20% | 554.746,00 |
| 14.02.2022 | 3,60 | 3,67 | 3,57 | 3,63 | 1,40% | 593.367,00 |
| 11.02.2022 | 3,63 | 3,66 | 3,57 | 3,58 | -1,92% | 839.474,00 |
| 10.02.2022 | 3,60 | 3,68 | 3,59 | 3,65 | 0,83% | 760.542,00 |
| 09.02.2022 | 3,60 | 3,65 | 3,58 | 3,62 | 0,84% | 1.352.875,00 |
| 08.02.2022 | 3,51 | 3,59 | 3,51 | 3,59 | 2,28% | 526.725,00 |
| 07.02.2022 | 3,41 | 3,55 | 3,41 | 3,51 | 2,33% | 792.994,00 |
| 04.02.2022 | 3,40 | 3,45 | 3,35 | 3,43 | 0,88% | 785.631,00 |
| 03.02.2022 | 3,41 | 3,46 | 3,37 | 3,40 | -1,73% | 706.139,00 |
| 02.02.2022 | 3,41 | 3,47 | 3,34 | 3,46 | 1,17% | 619.178,00 |
| 01.02.2022 | 3,41 | 3,43 | 3,32 | 3,42 | 1,48% | 702.849,00 |
| 31.01.2022 | 3,22 | 3,37 | 3,22 | 3,37 | 4,01% | 605.460,00 |
| 28.01.2022 | 3,14 | 3,24 | 3,11 | 3,24 | 2,21% | 787.653,00 |
| 27.01.2022 | 3,25 | 3,30 | 3,17 | 3,17 | -2,46% | 678.043,00 |
| 26.01.2022 | 3,32 | 3,37 | 3,18 | 3,25 | -1,81% | 1.066.068,00 |
| 25.01.2022 | 3,34 | 3,35 | 3,27 | 3,31 | -2,93% | 610.691,00 |
| 24.01.2022 | 3,25 | 3,41 | 3,22 | 3,41 | 4,28% | 1.073.850,00 |
| 21.01.2022 | 3,32 | 3,38 | 3,27 | 3,27 | -2,39% | 796.905,00 |
| 20.01.2022 | 3,43 | 3,48 | 3,35 | 3,35 | -2,05% | 509.640,00 |
| 19.01.2022 | 3,43 | 3,49 | 3,42 | 3,42 | -0,29% | 643.472,00 |
| 18.01.2022 | 3,58 | 3,58 | 3,43 | 3,43 | -3,92% | 766.552,00 |
| 14.01.2022 | 3,53 | 3,57 | 3,48 | 3,57 | 0,85% | 532.281,00 |
| 13.01.2022 | 3,58 | 3,59 | 3,50 | 3,54 | -0,56% | 513.350,00 |
| 12.01.2022 | 3,53 | 3,62 | 3,50 | 3,56 | 1,42% | 905.722,00 |
| 11.01.2022 | 3,49 | 3,52 | 3,45 | 3,51 | 0,57% | 482.868,00 |
| 10.01.2022 | 3,46 | 3,50 | 3,39 | 3,49 | 0,87% | 470.743,00 |
| 07.01.2022 | 3,43 | 3,46 | 3,35 | 3,46 | 2,37% | 775.894,00 |
| 06.01.2022 | 3,43 | 3,45 | 3,36 | 3,38 | -0,59% | 384.499,00 |
| 05.01.2022 | 3,50 | 3,52 | 3,40 | 3,40 | -2,86% | 475.139,00 |
| 04.01.2022 | 3,59 | 3,59 | 3,48 | 3,50 | -1,96% | 481.426,00 |
| 03.01.2022 | 3,57 | 3,62 | 3,53 | 3,57 | 0,00% | 343.324,00 |
| 31.12.2021 | 3,61 | 3,64 | 3,54 | 3,57 | -0,56% | 436.297,00 |
| 30.12.2021 | 3,54 | 3,67 | 3,54 | 3,59 | 1,13% | 561.441,00 |