Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.091,89 +1.578,01 (+2,74%)
AN2 Therapeutics, Inc. (ANTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,5600 | 2,6700 | 2,5100 | 2,5600 | 2,5600 | 167.963 |
| 02. Mai 2024 | 2,4200 | 2,5700 | 2,4100 | 2,5400 | 2,5400 | 82.300 |
| 01. Mai 2024 | 2,4000 | 2,4900 | 2,3770 | 2,4000 | 2,4000 | 58.100 |
| 30. Apr. 2024 | 2,3900 | 2,4450 | 2,3600 | 2,4000 | 2,4000 | 91.400 |
| 29. Apr. 2024 | 2,3400 | 2,4400 | 2,3400 | 2,3700 | 2,3700 | 67.600 |
| 26. Apr. 2024 | 2,3000 | 2,3700 | 2,2000 | 2,3200 | 2,3200 | 121.400 |
| 25. Apr. 2024 | 2,3900 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 178.900 |
| 24. Apr. 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 44.700 |
| 23. Apr. 2024 | 2,3600 | 2,4200 | 2,3100 | 2,3700 | 2,3700 | 83.100 |
| 22. Apr. 2024 | 2,4900 | 2,4960 | 2,3600 | 2,3600 | 2,3600 | 116.300 |
| 19. Apr. 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4700 | 2,4700 | 101.100 |
| 18. Apr. 2024 | 2,4800 | 2,5200 | 2,3600 | 2,3800 | 2,3800 | 145.400 |
| 17. Apr. 2024 | 2,4800 | 2,5090 | 2,4300 | 2,4800 | 2,4800 | 87.500 |
| 16. Apr. 2024 | 2,5100 | 2,5500 | 2,4300 | 2,4700 | 2,4700 | 72.700 |
| 15. Apr. 2024 | 2,7400 | 2,7400 | 2,5000 | 2,5000 | 2,5000 | 192.700 |
| 12. Apr. 2024 | 2,9800 | 3,0000 | 2,7300 | 2,7400 | 2,7400 | 351.400 |
| 11. Apr. 2024 | 3,0500 | 3,1150 | 2,9600 | 3,0000 | 3,0000 | 288.300 |
| 10. Apr. 2024 | 3,0000 | 3,1850 | 2,9000 | 3,0400 | 3,0400 | 1.672.700 |
| 09. Apr. 2024 | 3,0100 | 3,1700 | 2,9500 | 3,0500 | 3,0500 | 397.000 |
| 08. Apr. 2024 | 3,1000 | 3,1000 | 2,9950 | 3,0100 | 3,0100 | 296.900 |
| 05. Apr. 2024 | 3,2300 | 3,2850 | 2,9800 | 3,0100 | 3,0100 | 530.000 |
| 04. Apr. 2024 | 3,3900 | 3,5350 | 3,2400 | 3,2500 | 3,2500 | 199.700 |
| 03. Apr. 2024 | 3,4100 | 3,4900 | 3,2700 | 3,3700 | 3,3700 | 253.700 |
| 02. Apr. 2024 | 3,7600 | 3,8800 | 3,3900 | 3,4000 | 3,4000 | 525.200 |
| 01. Apr. 2024 | 3,4100 | 3,8000 | 3,3600 | 3,7600 | 3,7600 | 645.600 |
| 28. März 2024 | 3,2300 | 3,3800 | 3,2200 | 3,2500 | 3,2500 | 401.000 |
| 27. März 2024 | 3,1400 | 3,2300 | 3,0500 | 3,2200 | 3,2200 | 285.400 |
| 26. März 2024 | 3,2600 | 3,2600 | 3,0700 | 3,1200 | 3,1200 | 339.700 |
| 25. März 2024 | 3,3300 | 3,4500 | 3,1800 | 3,2100 | 3,2100 | 292.600 |
| 22. März 2024 | 3,2700 | 3,4900 | 3,2500 | 3,3300 | 3,3300 | 346.000 |
| 21. März 2024 | 3,2200 | 3,3600 | 3,1800 | 3,3100 | 3,3100 | 497.700 |
| 20. März 2024 | 3,0600 | 3,2600 | 3,0100 | 3,2100 | 3,2100 | 379.100 |
| 19. März 2024 | 2,9500 | 3,1000 | 2,9000 | 3,0700 | 3,0700 | 526.900 |
| 18. März 2024 | 3,0000 | 3,0200 | 2,9100 | 2,9500 | 2,9500 | 208.900 |
| 15. März 2024 | 3,0200 | 3,0400 | 2,8900 | 3,0000 | 3,0000 | 440.700 |
| 14. März 2024 | 3,0100 | 3,0500 | 2,8800 | 3,0400 | 3,0400 | 311.100 |
| 13. März 2024 | 2,9000 | 3,0700 | 2,8610 | 2,9800 | 2,9800 | 409.200 |
| 12. März 2024 | 2,9500 | 2,9900 | 2,8400 | 2,9000 | 2,9000 | 570.500 |
| 11. März 2024 | 2,9100 | 3,0400 | 2,8600 | 2,9500 | 2,9500 | 286.800 |
| 08. März 2024 | 2,9300 | 2,9900 | 2,8700 | 2,9300 | 2,9300 | 289.600 |
| 07. März 2024 | 2,8800 | 3,1200 | 2,8500 | 2,9400 | 2,9400 | 735.500 |
| 06. März 2024 | 2,8700 | 2,9000 | 2,7200 | 2,8700 | 2,8700 | 431.500 |
| 05. März 2024 | 2,8600 | 2,9000 | 2,7750 | 2,8200 | 2,8200 | 348.100 |
| 04. März 2024 | 3,0000 | 3,0000 | 2,7400 | 2,7800 | 2,7800 | 376.800 |
| 01. März 2024 | 3,0400 | 3,0400 | 2,9200 | 3,0000 | 3,0000 | 290.200 |
| 29. Feb. 2024 | 3,0000 | 3,2500 | 2,9800 | 2,9800 | 2,9800 | 778.300 |
| 28. Feb. 2024 | 2,9900 | 3,2100 | 2,9300 | 3,0200 | 3,0200 | 975.300 |
| 27. Feb. 2024 | 3,1600 | 3,1600 | 2,9600 | 2,9800 | 2,9800 | 770.000 |
| 26. Feb. 2024 | 3,0800 | 3,3400 | 3,0800 | 3,1300 | 3,1300 | 725.500 |
| 23. Feb. 2024 | 3,3600 | 3,3600 | 3,0800 | 3,0900 | 3,0900 | 355.200 |
| 22. Feb. 2024 | 3,3800 | 3,4190 | 3,1300 | 3,3100 | 3,3100 | 356.500 |
| 21. Feb. 2024 | 3,6400 | 3,8300 | 3,2100 | 3,3300 | 3,3300 | 704.100 |
| 20. Feb. 2024 | 3,6100 | 3,7200 | 3,4500 | 3,7000 | 3,7000 | 470.100 |
| 16. Feb. 2024 | 3,8000 | 3,9300 | 3,5600 | 3,6400 | 3,6400 | 564.100 |
| 15. Feb. 2024 | 3,9500 | 4,0000 | 3,7500 | 3,8500 | 3,8500 | 537.600 |
| 14. Feb. 2024 | 3,9600 | 3,9900 | 3,6890 | 3,8600 | 3,8600 | 889.600 |
| 13. Feb. 2024 | 5,0000 | 5,1100 | 3,7000 | 3,9000 | 3,9000 | 2.259.600 |
| 12. Feb. 2024 | 5,3400 | 6,1000 | 4,9100 | 5,1000 | 5,1000 | 5.700.600 |
| 09. Feb. 2024 | 20,0400 | 20,3000 | 19,8300 | 20,0000 | 20,0000 | 82.400 |
| 08. Feb. 2024 | 20,3150 | 20,3150 | 19,8700 | 20,0000 | 20,0000 | 60.000 |
| 07. Feb. 2024 | 20,0050 | 20,1100 | 19,7600 | 20,0200 | 20,0200 | 51.300 |
| 06. Feb. 2024 | 21,1360 | 21,4000 | 19,5600 | 20,0100 | 20,0100 | 92.500 |
| 05. Feb. 2024 | 20,5600 | 21,1600 | 20,2300 | 20,9900 | 20,9900 | 73.600 |
| 02. Feb. 2024 | 19,7300 | 21,1100 | 19,7300 | 20,4000 | 20,4000 | 74.600 |
| 01. Feb. 2024 | 19,2000 | 19,9400 | 19,0630 | 19,9400 | 19,9400 | 163.700 |
| 31. Jan. 2024 | 19,3900 | 19,6700 | 18,9350 | 19,3000 | 19,3000 | 106.600 |
| 30. Jan. 2024 | 20,0700 | 20,0700 | 19,1800 | 19,4300 | 19,4300 | 59.500 |
| 29. Jan. 2024 | 19,7500 | 20,0500 | 19,1600 | 19,9900 | 19,9900 | 51.500 |
| 26. Jan. 2024 | 19,7200 | 20,1800 | 19,2100 | 19,5000 | 19,5000 | 27.700 |
| 25. Jan. 2024 | 19,7000 | 20,2100 | 19,6500 | 19,8900 | 19,8900 | 34.700 |
| 24. Jan. 2024 | 18,4500 | 19,5000 | 18,4500 | 19,4300 | 19,4300 | 136.600 |
| 23. Jan. 2024 | 19,2500 | 19,3100 | 17,9200 | 18,7800 | 18,7800 | 67.700 |
| 22. Jan. 2024 | 18,6300 | 19,3700 | 18,6300 | 18,9700 | 18,9700 | 71.100 |
| 19. Jan. 2024 | 19,7800 | 20,8400 | 18,2800 | 18,6000 | 18,6000 | 126.400 |
| 18. Jan. 2024 | 20,7900 | 21,2300 | 19,1000 | 19,8500 | 19,8500 | 217.300 |
| 17. Jan. 2024 | 19,9500 | 21,5500 | 19,9500 | 20,8400 | 20,8400 | 136.500 |
| 16. Jan. 2024 | 19,7400 | 21,1230 | 19,6500 | 20,3700 | 20,3700 | 231.100 |
| 12. Jan. 2024 | 20,8200 | 22,1300 | 19,9380 | 20,8800 | 20,8800 | 81.600 |
| 11. Jan. 2024 | 20,5300 | 21,3400 | 19,8700 | 20,9300 | 20,9300 | 85.900 |
| 10. Jan. 2024 | 21,4400 | 22,2200 | 20,7900 | 20,8900 | 20,8900 | 93.500 |
| 09. Jan. 2024 | 19,4000 | 21,8900 | 19,4000 | 21,5300 | 21,5300 | 114.500 |
| 08. Jan. 2024 | 19,1600 | 20,0880 | 19,0600 | 19,4900 | 19,4900 | 65.200 |
| 05. Jan. 2024 | 19,3400 | 19,8900 | 18,7500 | 19,1200 | 19,1200 | 154.100 |
| 04. Jan. 2024 | 19,1900 | 20,0350 | 19,1600 | 19,3400 | 19,3400 | 138.700 |
| 03. Jan. 2024 | 19,9000 | 19,9000 | 18,1200 | 18,6100 | 18,6100 | 68.800 |
| 02. Jan. 2024 | 20,1500 | 20,3300 | 19,7500 | 19,8700 | 19,8700 | 43.700 |
| 29. Dez. 2023 | 20,7800 | 21,3300 | 20,2600 | 20,4900 | 20,4900 | 113.300 |
| 28. Dez. 2023 | 20,1500 | 21,6400 | 20,1500 | 20,9000 | 20,9000 | 68.300 |
| 27. Dez. 2023 | 20,7500 | 21,1100 | 20,1500 | 21,0000 | 21,0000 | 122.500 |
| 26. Dez. 2023 | 20,1900 | 21,5000 | 19,7200 | 20,8400 | 20,8400 | 144.800 |
| 22. Dez. 2023 | 20,3600 | 20,5660 | 19,5000 | 19,9500 | 19,9500 | 54.900 |
| 21. Dez. 2023 | 20,4000 | 20,9300 | 19,9600 | 20,5000 | 20,5000 | 49.400 |
| 20. Dez. 2023 | 20,2800 | 21,7000 | 20,1300 | 20,5100 | 20,5100 | 80.300 |
| 19. Dez. 2023 | 20,6000 | 20,9700 | 20,1000 | 20,3900 | 20,3900 | 100.900 |
| 18. Dez. 2023 | 20,5800 | 20,8300 | 19,8700 | 20,5700 | 20,5700 | 159.500 |
| 15. Dez. 2023 | 20,5300 | 20,9800 | 20,0300 | 20,7000 | 20,7000 | 623.800 |
| 14. Dez. 2023 | 20,3000 | 21,0000 | 19,7900 | 20,4300 | 20,4300 | 96.000 |
| 13. Dez. 2023 | 19,6600 | 20,4000 | 19,2200 | 20,3900 | 20,3900 | 63.900 |
| 12. Dez. 2023 | 20,3600 | 20,8650 | 19,7450 | 20,3100 | 20,3100 | 75.100 |
| 11. Dez. 2023 | 18,6900 | 20,0500 | 18,2100 | 20,0400 | 20,0400 | 60.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
