33,498$
1,48%
Echtzeit-Aktienkurs Anterix Inc.
Bid:
Ask:
Aktienkurse zur Anterix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,18 | 33,54 | 32,92 | 33,52 | 1,54% | 70.854,00 |
| 16.05.2024 | 32,65 | 33,26 | 32,60 | 33,01 | 0,89% | 78.493,00 |
| 15.05.2024 | 32,57 | 33,24 | 32,53 | 32,72 | 1,77% | 112.849,00 |
| 14.05.2024 | 32,78 | 33,06 | 32,13 | 32,15 | -0,59% | 133.539,00 |
| 13.05.2024 | 31,98 | 32,90 | 31,98 | 32,34 | 1,70% | 105.859,00 |
| 10.05.2024 | 31,84 | 31,93 | 31,41 | 31,80 | 0,03% | 46.597,00 |
| 09.05.2024 | 31,79 | 31,81 | 31,20 | 31,79 | 0,60% | 98.155,00 |
| 08.05.2024 | 31,70 | 32,32 | 31,25 | 31,60 | -0,82% | 67.486,00 |
| 07.05.2024 | 31,65 | 31,93 | 31,46 | 31,86 | 1,11% | 67.854,00 |
| 06.05.2024 | 32,11 | 32,28 | 31,32 | 31,51 | -1,47% | 93.678,00 |
| 03.05.2024 | 32,52 | 32,71 | 31,96 | 31,98 | -0,56% | 98.350,00 |
| 02.05.2024 | 32,12 | 32,28 | 31,65 | 32,16 | 0,50% | 176.702,00 |
| 01.05.2024 | 31,77 | 32,67 | 31,43 | 32,00 | 1,52% | 133.912,00 |
| 30.04.2024 | 31,92 | 32,64 | 31,47 | 31,52 | -2,23% | 221.101,00 |
| 29.04.2024 | 32,20 | 32,99 | 32,01 | 32,24 | 0,09% | 127.013,00 |
| 26.04.2024 | 31,90 | 32,50 | 31,67 | 32,21 | 1,00% | 75.371,00 |
| 25.04.2024 | 31,94 | 32,58 | 31,68 | 31,89 | -0,84% | 127.888,00 |
| 24.04.2024 | 31,57 | 32,86 | 31,39 | 32,16 | 2,13% | 152.585,00 |
| 23.04.2024 | 31,79 | 32,58 | 31,49 | 31,49 | -0,88% | 83.018,00 |
| 22.04.2024 | 31,83 | 32,33 | 31,42 | 31,77 | 0,16% | 119.708,00 |
| 19.04.2024 | 31,12 | 32,42 | 31,12 | 31,72 | 1,31% | 105.460,00 |
| 18.04.2024 | 31,64 | 32,24 | 31,30 | 31,31 | -1,07% | 96.088,00 |
| 17.04.2024 | 32,14 | 33,21 | 31,53 | 31,65 | -1,31% | 130.465,00 |
| 16.04.2024 | 32,39 | 32,61 | 31,99 | 32,07 | -0,65% | 79.473,00 |
| 15.04.2024 | 32,41 | 32,92 | 31,81 | 32,28 | 0,47% | 68.821,00 |
| 12.04.2024 | 32,97 | 33,19 | 32,02 | 32,13 | -3,16% | 93.052,00 |
| 11.04.2024 | 32,55 | 33,66 | 32,50 | 33,18 | 1,78% | 62.983,00 |
| 10.04.2024 | 32,36 | 32,72 | 32,08 | 32,60 | -1,63% | 92.002,00 |
| 09.04.2024 | 32,76 | 33,31 | 32,74 | 33,14 | 0,91% | 104.794,00 |
| 08.04.2024 | 33,16 | 33,43 | 32,84 | 32,84 | -0,73% | 40.823,00 |
| 05.04.2024 | 32,74 | 33,08 | 32,40 | 33,08 | 1,60% | 42.854,00 |
| 04.04.2024 | 33,00 | 33,67 | 32,55 | 32,56 | -0,15% | 62.254,00 |
| 03.04.2024 | 32,76 | 33,01 | 32,35 | 32,61 | -0,70% | 70.645,00 |
| 02.04.2024 | 32,47 | 33,33 | 32,47 | 32,84 | -0,48% | 81.500,00 |
| 01.04.2024 | 33,63 | 34,71 | 32,88 | 33,00 | -1,81% | 53.476,00 |
| 28.03.2024 | 33,50 | 33,81 | 33,40 | 33,61 | 0,15% | 105.966,00 |
| 27.03.2024 | 33,01 | 33,67 | 33,01 | 33,56 | 1,67% | 47.770,00 |
| 26.03.2024 | 33,82 | 33,84 | 33,00 | 33,01 | -1,46% | 58.721,00 |
| 25.03.2024 | 33,88 | 33,88 | 33,07 | 33,50 | -0,77% | 46.853,00 |
| 22.03.2024 | 34,50 | 34,64 | 33,69 | 33,76 | -1,77% | 90.098,00 |
| 21.03.2024 | 34,99 | 35,19 | 34,37 | 34,37 | -1,74% | 71.535,00 |
| 20.03.2024 | 34,33 | 35,28 | 33,89 | 34,98 | 1,89% | 65.961,00 |
| 19.03.2024 | 33,58 | 34,54 | 33,58 | 34,33 | 0,88% | 68.517,00 |
| 18.03.2024 | 34,72 | 34,72 | 33,84 | 34,03 | -1,62% | 114.149,00 |
| 15.03.2024 | 34,28 | 35,01 | 34,21 | 34,59 | 0,00% | 107.992,00 |
| 14.03.2024 | 34,37 | 34,59 | 34,03 | 34,59 | 0,20% | 71.679,00 |
| 13.03.2024 | 35,03 | 35,45 | 34,34 | 34,52 | -2,15% | 71.771,00 |
| 12.03.2024 | 36,11 | 36,12 | 35,13 | 35,28 | -2,62% | 92.021,00 |
| 11.03.2024 | 35,82 | 36,83 | 35,80 | 36,23 | 0,64% | 195.463,00 |
| 08.03.2024 | 36,31 | 36,48 | 35,56 | 36,00 | -0,19% | 121.520,00 |
| 07.03.2024 | 36,94 | 37,52 | 36,02 | 36,07 | -1,96% | 75.948,00 |
| 06.03.2024 | 37,54 | 37,78 | 36,77 | 36,79 | -2,05% | 57.931,00 |
| 05.03.2024 | 38,89 | 38,89 | 37,35 | 37,56 | -3,22% | 76.669,00 |
| 04.03.2024 | 39,33 | 39,50 | 38,15 | 38,81 | -1,72% | 105.884,00 |
| 01.03.2024 | 39,54 | 40,27 | 39,19 | 39,49 | -0,53% | 152.028,00 |
| 29.02.2024 | 38,00 | 40,38 | 37,60 | 39,70 | 6,09% | 196.900,00 |
| 28.02.2024 | 38,46 | 38,68 | 37,40 | 37,42 | -3,61% | 66.452,00 |
| 27.02.2024 | 38,35 | 38,91 | 38,01 | 38,82 | 1,46% | 108.728,00 |
| 26.02.2024 | 37,79 | 38,30 | 37,60 | 38,26 | 0,03% | 69.740,00 |
| 23.02.2024 | 38,51 | 38,99 | 38,07 | 38,25 | -0,68% | 93.003,00 |
| 22.02.2024 | 38,90 | 39,05 | 38,02 | 38,51 | -1,36% | 92.990,00 |
| 21.02.2024 | 39,92 | 40,45 | 38,79 | 39,04 | -2,03% | 123.370,00 |
| 20.02.2024 | 38,26 | 40,20 | 38,26 | 39,85 | 3,08% | 269.478,00 |
| 16.02.2024 | 37,50 | 40,01 | 37,50 | 38,66 | 2,36% | 330.368,00 |
| 15.02.2024 | 33,49 | 37,84 | 33,20 | 37,77 | 21,80% | 426.150,00 |
| 14.02.2024 | 31,08 | 31,78 | 30,45 | 31,01 | 1,11% | 226.626,00 |
| 13.02.2024 | 31,21 | 31,65 | 30,51 | 30,67 | -5,16% | 182.405,00 |
| 12.02.2024 | 31,90 | 33,41 | 31,90 | 32,34 | 1,41% | 186.886,00 |
| 09.02.2024 | 32,11 | 32,68 | 31,43 | 31,89 | -0,09% | 144.092,00 |
| 08.02.2024 | 30,65 | 32,49 | 30,65 | 31,92 | 3,77% | 270.206,00 |
| 07.02.2024 | 31,57 | 31,58 | 30,67 | 30,76 | -1,38% | 143.208,00 |
| 06.02.2024 | 30,18 | 31,74 | 30,18 | 31,19 | 3,45% | 186.765,00 |
| 05.02.2024 | 30,85 | 31,16 | 30,15 | 30,15 | -3,40% | 162.522,00 |
| 02.02.2024 | 30,55 | 31,48 | 30,46 | 31,21 | 1,60% | 128.399,00 |
| 01.02.2024 | 29,78 | 31,17 | 29,61 | 30,72 | 2,91% | 187.907,00 |
| 31.01.2024 | 30,19 | 30,98 | 29,81 | 29,85 | -1,13% | 85.903,00 |
| 30.01.2024 | 30,60 | 30,92 | 30,06 | 30,19 | -1,37% | 67.595,00 |
| 29.01.2024 | 29,86 | 30,86 | 29,64 | 30,61 | 2,20% | 118.747,00 |
| 26.01.2024 | 30,18 | 30,45 | 29,76 | 29,95 | -0,33% | 55.425,00 |
| 25.01.2024 | 29,62 | 30,20 | 29,26 | 30,05 | 2,70% | 91.277,00 |
| 24.01.2024 | 30,10 | 30,32 | 29,25 | 29,26 | -2,37% | 112.047,00 |
| 23.01.2024 | 30,45 | 30,81 | 29,92 | 29,97 | -0,76% | 90.081,00 |
| 22.01.2024 | 29,75 | 30,54 | 29,75 | 30,20 | 1,96% | 82.988,00 |
| 19.01.2024 | 29,85 | 29,85 | 29,12 | 29,62 | -0,30% | 119.388,00 |
| 18.01.2024 | 29,84 | 29,84 | 29,22 | 29,71 | 0,07% | 76.976,00 |
| 17.01.2024 | 29,49 | 30,34 | 29,49 | 29,69 | -0,84% | 68.617,00 |
| 16.01.2024 | 30,00 | 30,24 | 29,56 | 29,94 | -0,83% | 96.674,00 |
| 12.01.2024 | 31,13 | 31,47 | 30,00 | 30,19 | -1,92% | 80.197,00 |
| 11.01.2024 | 31,56 | 31,56 | 30,68 | 30,78 | -3,18% | 84.115,00 |
| 10.01.2024 | 31,69 | 31,95 | 31,29 | 31,79 | 0,19% | 54.239,00 |
| 09.01.2024 | 31,97 | 31,97 | 31,47 | 31,73 | -1,92% | 59.935,00 |
| 08.01.2024 | 32,32 | 32,40 | 31,85 | 32,35 | 0,28% | 52.660,00 |
| 05.01.2024 | 32,66 | 33,45 | 32,09 | 32,26 | -2,12% | 88.491,00 |
| 04.01.2024 | 33,22 | 33,90 | 32,50 | 32,96 | -0,39% | 100.110,00 |
| 03.01.2024 | 33,37 | 33,53 | 32,61 | 33,09 | -1,69% | 95.541,00 |
| 02.01.2024 | 33,29 | 34,67 | 33,29 | 33,66 | 1,02% | 97.766,00 |
| 29.12.2023 | 33,35 | 33,75 | 33,22 | 33,32 | -0,27% | 81.176,00 |
| 28.12.2023 | 33,19 | 33,79 | 33,07 | 33,41 | 0,12% | 69.372,00 |
| 27.12.2023 | 33,73 | 33,90 | 33,16 | 33,37 | -1,21% | 54.012,00 |
| 26.12.2023 | 34,30 | 34,35 | 33,71 | 33,78 | -1,00% | 76.974,00 |