29,700€
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 29,60 | 31,00 | 29,50 | 29,80 | 0,34% | - |
| 03.05.2024 | 29,90 | 31,00 | 29,70 | 29,70 | -0,67% | - |
| 02.05.2024 | 30,20 | 30,50 | 29,50 | 29,90 | 1,36% | - |
| 30.04.2024 | 30,00 | 30,50 | 29,50 | 29,50 | -1,99% | - |
| 29.04.2024 | 30,10 | 30,70 | 29,70 | 30,10 | 0,00% | - |
| 26.04.2024 | 29,70 | 30,40 | 29,40 | 30,10 | 1,35% | - |
| 25.04.2024 | 30,10 | 30,60 | 28,30 | 29,70 | -1,33% | - |
| 24.04.2024 | 29,50 | 31,70 | 29,30 | 30,10 | 2,03% | - |
| 23.04.2024 | 29,80 | 30,50 | 29,50 | 29,50 | -1,34% | - |
| 22.04.2024 | 29,90 | 30,90 | 29,50 | 29,90 | 0,34% | - |
| 19.04.2024 | 29,30 | 31,80 | 29,20 | 29,80 | 1,02% | - |
| 18.04.2024 | 29,20 | 30,20 | 29,20 | 29,50 | -0,67% | - |
| 17.04.2024 | 30,20 | 31,50 | 29,50 | 29,70 | -1,00% | - |
| 16.04.2024 | 30,40 | 33,10 | 30,00 | 30,00 | -0,99% | - |
| 15.04.2024 | 30,20 | 31,20 | 29,90 | 30,30 | 0,00% | - |
| 12.04.2024 | 31,00 | 31,30 | 30,10 | 30,30 | -1,94% | - |
| 11.04.2024 | 30,00 | 31,70 | 30,00 | 30,90 | 1,98% | - |
| 10.04.2024 | 30,20 | 32,20 | 29,90 | 30,30 | -0,66% | - |
| 09.04.2024 | 30,40 | 30,70 | 30,10 | 30,50 | 0,66% | - |
| 08.04.2024 | 30,50 | 30,90 | 30,30 | 30,30 | -0,66% | - |
| 05.04.2024 | 30,10 | 30,80 | 30,00 | 30,50 | 1,33% | - |
| 04.04.2024 | 30,00 | 32,10 | 30,00 | 30,10 | 0,00% | - |
| 03.04.2024 | 30,50 | 30,60 | 29,90 | 30,10 | -1,31% | - |
| 02.04.2024 | 30,80 | 30,90 | 30,30 | 30,50 | -1,93% | - |
| 28.03.2024 | 31,10 | 32,30 | 22,20 | 31,10 | -11,90% | - |
| 27.03.2024 | 30,50 | 50,00 | 30,50 | 35,30 | 15,17% | - |
| 26.03.2024 | 30,80 | 35,30 | 30,40 | 30,65 | -23,57% | - |
| 25.03.2024 | 31,20 | 40,20 | 30,40 | 40,10 | 28,53% | - |
| 22.03.2024 | 31,80 | 40,45 | 31,10 | 31,20 | -10,60% | - |
| 21.03.2024 | 32,00 | 34,90 | 12,70 | 34,90 | 28,07% | - |
| 20.03.2024 | 31,20 | 52,00 | 27,25 | 27,25 | -12,80% | - |
| 19.03.2024 | 31,40 | 32,20 | 22,85 | 31,25 | -23,31% | - |
| 18.03.2024 | 31,70 | 50,50 | 31,20 | 40,75 | 28,35% | - |
| 15.03.2024 | 31,80 | 40,80 | 31,40 | 31,75 | -0,16% | - |
| 14.03.2024 | 31,50 | 32,25 | 31,20 | 31,80 | -22,06% | - |
| 13.03.2024 | 32,00 | 40,80 | 12,60 | 40,80 | 26,32% | - |
| 12.03.2024 | 33,10 | 42,15 | 32,20 | 32,30 | -24,27% | - |
| 11.03.2024 | 32,80 | 42,65 | 32,80 | 42,65 | 29,24% | - |
| 08.03.2024 | 32,60 | 33,30 | 32,50 | 33,00 | 0,00% | - |
| 07.03.2024 | 33,80 | 34,70 | 32,90 | 33,00 | -2,37% | - |
| 06.03.2024 | 34,60 | 34,70 | 33,70 | 33,80 | -2,31% | - |
| 05.03.2024 | 35,80 | 35,80 | 34,40 | 34,60 | -3,08% | - |
| 04.03.2024 | 36,40 | 36,60 | 35,10 | 35,70 | -1,92% | - |
| 01.03.2024 | 36,80 | 36,90 | 36,10 | 36,40 | -0,82% | - |
| 29.02.2024 | 34,60 | 37,90 | 34,60 | 36,70 | 6,07% | - |
| 28.02.2024 | 35,90 | 36,00 | 34,50 | 34,60 | -3,62% | - |
| 27.02.2024 | 34,80 | 38,70 | 34,80 | 35,90 | 1,70% | - |
| 26.02.2024 | 35,40 | 35,40 | 34,70 | 35,30 | 0,00% | - |
| 23.02.2024 | 35,60 | 36,00 | 35,20 | 35,30 | -0,56% | - |
| 22.02.2024 | 36,00 | 36,10 | 35,20 | 35,50 | -1,66% | - |
| 21.02.2024 | 36,80 | 39,50 | 35,80 | 36,10 | -2,17% | - |
| 20.02.2024 | 35,60 | 38,50 | 34,70 | 36,90 | 3,07% | - |
| 19.02.2024 | 35,80 | 35,90 | 35,80 | 35,80 | -0,28% | - |
| 16.02.2024 | 35,00 | 39,80 | 34,80 | 35,90 | 2,28% | - |
| 15.02.2024 | 29,10 | 35,10 | 29,00 | 35,10 | 21,45% | - |
| 14.02.2024 | 28,70 | 30,80 | 28,30 | 28,90 | 0,70% | - |
| 13.02.2024 | 29,80 | 30,30 | 28,50 | 28,70 | -4,65% | - |
| 12.02.2024 | 29,50 | 30,90 | 29,50 | 30,10 | 1,69% | - |
| 09.02.2024 | 29,50 | 30,20 | 29,20 | 29,60 | 0,00% | - |
| 08.02.2024 | 28,60 | 30,10 | 28,60 | 29,60 | 3,14% | - |
| 07.02.2024 | 28,90 | 29,50 | 28,40 | 28,70 | -1,03% | - |
| 06.02.2024 | 27,80 | 29,40 | 27,80 | 29,00 | 3,20% | - |
| 05.02.2024 | 28,60 | 29,30 | 28,10 | 28,10 | -2,77% | - |
| 02.02.2024 | 28,30 | 29,10 | 28,00 | 28,90 | 2,12% | - |
| 01.02.2024 | 27,70 | 28,70 | 27,50 | 28,30 | 2,54% | - |
| 31.01.2024 | 27,90 | 28,50 | 27,60 | 27,60 | -1,08% | - |
| 30.01.2024 | 28,30 | 28,40 | 27,70 | 27,90 | -1,41% | - |
| 29.01.2024 | 27,70 | 28,50 | 27,40 | 28,30 | 2,54% | - |
| 26.01.2024 | 27,70 | 28,10 | 27,50 | 27,60 | -0,36% | - |
| 25.01.2024 | 26,90 | 27,70 | 26,90 | 27,70 | 2,97% | - |
| 24.01.2024 | 27,70 | 28,90 | 26,90 | 26,90 | -2,54% | - |
| 23.01.2024 | 27,40 | 29,30 | 27,40 | 27,60 | -0,72% | - |
| 22.01.2024 | 27,30 | 29,70 | 27,20 | 27,80 | 2,21% | - |
| 19.01.2024 | 27,00 | 27,40 | 26,80 | 27,20 | -0,37% | - |
| 18.01.2024 | 27,00 | 28,30 | 26,90 | 27,30 | 0,00% | - |
| 17.01.2024 | 27,50 | 27,90 | 27,10 | 27,30 | -0,73% | - |
| 16.01.2024 | 27,50 | 30,60 | 27,20 | 27,50 | 0,00% | - |
| 15.01.2024 | 27,50 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 12.01.2024 | 28,00 | 28,60 | 27,40 | 27,50 | -2,14% | - |
| 11.01.2024 | 28,60 | 29,60 | 27,90 | 28,10 | -2,77% | - |
| 10.01.2024 | 28,90 | 29,20 | 28,70 | 28,90 | -0,34% | - |
| 09.01.2024 | 29,20 | 29,50 | 28,70 | 29,00 | -1,69% | - |
| 08.01.2024 | 29,50 | 31,40 | 29,10 | 29,50 | 0,00% | - |
| 05.01.2024 | 30,10 | 30,30 | 29,30 | 29,50 | -1,99% | - |
| 04.01.2024 | 30,30 | 33,90 | 29,70 | 30,10 | -0,66% | - |
| 03.01.2024 | 30,60 | 31,30 | 30,00 | 30,30 | -1,30% | - |
| 02.01.2024 | 29,80 | 34,30 | 29,80 | 30,70 | 1,66% | - |
| 29.12.2023 | 29,80 | 30,30 | 29,80 | 30,20 | 0,00% | - |
| 28.12.2023 | 29,80 | 31,90 | 29,80 | 30,20 | 0,33% | - |
| 27.12.2023 | 30,20 | 30,80 | 29,60 | 30,10 | -2,90% | - |
| 22.12.2023 | 30,60 | 31,50 | 30,50 | 31,00 | 0,00% | - |
| 21.12.2023 | 30,80 | 32,10 | 30,70 | 31,00 | 0,00% | - |
| 20.12.2023 | 31,60 | 32,30 | 30,90 | 31,00 | -1,59% | - |
| 19.12.2023 | 31,40 | 31,70 | 31,10 | 31,50 | 1,61% | - |
| 18.12.2023 | 32,00 | 32,40 | 31,00 | 31,00 | -2,82% | - |
| 15.12.2023 | 32,00 | 32,90 | 31,80 | 31,90 | -1,85% | - |
| 14.12.2023 | 32,80 | 35,60 | 31,90 | 32,50 | -0,61% | - |
| 13.12.2023 | 32,80 | 32,90 | 32,10 | 32,70 | 0,00% | - |
| 12.12.2023 | 33,40 | 33,90 | 32,70 | 32,70 | -1,80% | - |
| 11.12.2023 | 33,70 | 34,20 | 33,10 | 33,30 | -1,19% | - |