25,670$
-0,16%
Echtzeit-Aktienkurs Anika Therapeutics
Bid:
Ask:
Aktienkurse zur Anika Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,71 | 26,24 | 25,48 | 25,67 | -0,16% | 49.432,00 |
| 30.05.2024 | 25,67 | 25,94 | 25,58 | 25,71 | 0,12% | 41.787,00 |
| 29.05.2024 | 24,96 | 25,88 | 24,96 | 25,68 | 3,72% | 61.374,00 |
| 28.05.2024 | 24,69 | 24,84 | 24,48 | 24,76 | 0,77% | 35.007,00 |
| 24.05.2024 | 24,70 | 25,16 | 24,45 | 24,57 | -0,49% | 43.112,00 |
| 23.05.2024 | 25,39 | 25,39 | 23,95 | 24,69 | -2,83% | 67.823,00 |
| 22.05.2024 | 25,63 | 26,07 | 25,40 | 25,41 | -1,32% | 50.862,00 |
| 21.05.2024 | 25,61 | 25,97 | 25,54 | 25,75 | 0,43% | 57.260,00 |
| 20.05.2024 | 25,50 | 25,72 | 25,25 | 25,64 | 0,94% | 37.846,00 |
| 17.05.2024 | 25,50 | 25,52 | 25,18 | 25,40 | -0,39% | 40.593,00 |
| 16.05.2024 | 26,20 | 26,27 | 25,50 | 25,50 | -2,22% | 35.246,00 |
| 15.05.2024 | 25,80 | 26,74 | 25,59 | 26,08 | 1,91% | 51.892,00 |
| 14.05.2024 | 25,56 | 25,88 | 25,48 | 25,59 | 0,12% | 28.349,00 |
| 13.05.2024 | 25,60 | 25,70 | 25,40 | 25,56 | -0,27% | 69.267,00 |
| 10.05.2024 | 25,32 | 26,36 | 25,32 | 25,63 | 1,46% | 85.864,00 |
| 09.05.2024 | 26,91 | 27,86 | 25,14 | 25,26 | -11,28% | 189.709,00 |
| 08.05.2024 | 28,25 | 28,67 | 27,81 | 28,47 | 0,32% | 59.305,00 |
| 07.05.2024 | 27,85 | 28,64 | 27,52 | 28,38 | 1,94% | 42.502,00 |
| 06.05.2024 | 27,64 | 28,11 | 27,35 | 27,84 | 0,91% | 49.912,00 |
| 03.05.2024 | 27,91 | 28,19 | 27,53 | 27,59 | 0,00% | 56.414,00 |
| 02.05.2024 | 26,52 | 27,61 | 26,50 | 27,59 | 4,35% | 52.729,00 |
| 01.05.2024 | 25,96 | 26,57 | 25,96 | 26,44 | 1,81% | 63.689,00 |
| 30.04.2024 | 25,94 | 26,11 | 25,64 | 25,97 | 0,00% | 27.643,00 |
| 29.04.2024 | 25,55 | 26,10 | 25,55 | 25,97 | 1,56% | 40.301,00 |
| 26.04.2024 | 25,59 | 25,80 | 25,45 | 25,57 | -0,04% | 36.767,00 |
| 25.04.2024 | 25,80 | 25,86 | 25,48 | 25,58 | -1,24% | 48.024,00 |
| 24.04.2024 | 25,72 | 26,14 | 25,72 | 25,90 | 0,43% | 31.400,00 |
| 23.04.2024 | 25,90 | 26,16 | 25,67 | 25,79 | -0,62% | 35.868,00 |
| 22.04.2024 | 25,83 | 26,03 | 25,51 | 25,95 | 0,54% | 37.540,00 |
| 19.04.2024 | 25,48 | 25,97 | 25,46 | 25,81 | 1,32% | 37.958,00 |
| 18.04.2024 | 25,71 | 25,81 | 25,37 | 25,48 | -0,88% | 62.016,00 |
| 17.04.2024 | 25,58 | 25,88 | 25,50 | 25,70 | 0,43% | 43.741,00 |
| 16.04.2024 | 25,24 | 25,95 | 25,24 | 25,59 | 1,11% | 47.104,00 |
| 15.04.2024 | 25,10 | 25,43 | 24,97 | 25,31 | 1,24% | 37.432,00 |
| 12.04.2024 | 25,38 | 25,53 | 24,90 | 25,00 | -2,38% | 46.055,00 |
| 11.04.2024 | 25,92 | 26,06 | 25,55 | 25,61 | -1,01% | 30.432,00 |
| 10.04.2024 | 25,34 | 25,91 | 25,34 | 25,87 | -0,08% | 47.592,00 |
| 09.04.2024 | 25,51 | 26,44 | 25,51 | 25,89 | 1,29% | 37.783,00 |
| 08.04.2024 | 25,75 | 25,79 | 25,50 | 25,56 | -0,23% | 29.527,00 |
| 05.04.2024 | 26,01 | 26,10 | 25,39 | 25,62 | -1,35% | 44.143,00 |
| 04.04.2024 | 26,43 | 26,85 | 25,89 | 25,97 | -1,29% | 44.917,00 |
| 03.04.2024 | 25,71 | 26,40 | 25,70 | 26,31 | 1,76% | 50.980,00 |
| 02.04.2024 | 25,55 | 25,90 | 25,40 | 25,86 | 0,52% | 59.239,00 |
| 01.04.2024 | 25,37 | 26,09 | 25,25 | 25,72 | 1,26% | 125.794,00 |
| 28.03.2024 | 25,55 | 25,62 | 25,24 | 25,40 | -0,55% | 83.692,00 |
| 27.03.2024 | 25,44 | 25,73 | 25,40 | 25,54 | 0,75% | 57.233,00 |
| 26.03.2024 | 25,26 | 25,50 | 25,00 | 25,35 | 1,04% | 46.741,00 |
| 25.03.2024 | 25,33 | 25,47 | 25,01 | 25,09 | -1,45% | 36.105,00 |
| 22.03.2024 | 25,45 | 26,00 | 25,40 | 25,46 | 0,28% | 50.530,00 |
| 21.03.2024 | 25,77 | 26,09 | 25,18 | 25,39 | -0,86% | 72.236,00 |
| 20.03.2024 | 25,24 | 25,76 | 25,09 | 25,61 | 0,95% | 63.939,00 |
| 19.03.2024 | 25,30 | 25,69 | 25,26 | 25,37 | 0,28% | 79.346,00 |
| 18.03.2024 | 25,37 | 26,19 | 25,06 | 25,30 | -0,55% | 93.250,00 |
| 15.03.2024 | 24,41 | 25,78 | 24,41 | 25,44 | 3,90% | 127.558,00 |
| 14.03.2024 | 23,87 | 26,08 | 21,00 | 24,49 | -3,91% | 200.446,00 |
| 13.03.2024 | 25,75 | 26,14 | 25,40 | 25,48 | -1,32% | 78.394,00 |
| 12.03.2024 | 26,20 | 26,29 | 25,45 | 25,82 | 0,12% | 44.991,00 |
| 11.03.2024 | 25,41 | 25,85 | 25,21 | 25,79 | 1,46% | 34.599,00 |
| 08.03.2024 | 25,48 | 26,15 | 25,09 | 25,42 | 0,28% | 77.399,00 |
| 07.03.2024 | 25,96 | 26,78 | 25,22 | 25,35 | -2,57% | 103.473,00 |
| 06.03.2024 | 26,54 | 27,31 | 25,99 | 26,02 | -1,51% | 116.191,00 |
| 05.03.2024 | 25,89 | 26,61 | 25,80 | 26,42 | 1,34% | 155.161,00 |
| 04.03.2024 | 25,21 | 26,07 | 24,91 | 26,07 | 3,37% | 67.648,00 |
| 01.03.2024 | 24,22 | 25,27 | 24,03 | 25,22 | 3,79% | 50.597,00 |
| 29.02.2024 | 24,98 | 25,25 | 24,24 | 24,30 | -1,90% | 44.026,00 |
| 28.02.2024 | 24,98 | 25,68 | 24,66 | 24,77 | -2,17% | 73.489,00 |
| 27.02.2024 | 25,53 | 25,66 | 24,74 | 25,32 | -0,31% | 135.792,00 |
| 26.02.2024 | 25,59 | 26,30 | 24,45 | 25,40 | -2,19% | 176.556,00 |
| 23.02.2024 | 24,84 | 26,33 | 24,58 | 25,97 | 4,58% | 68.377,00 |
| 22.02.2024 | 24,54 | 25,26 | 24,19 | 24,83 | 0,69% | 219.748,00 |
| 21.02.2024 | 23,90 | 24,74 | 23,72 | 24,66 | 1,69% | 51.301,00 |
| 20.02.2024 | 23,95 | 24,62 | 23,60 | 24,25 | 0,17% | 48.403,00 |
| 16.02.2024 | 24,54 | 25,08 | 24,06 | 24,21 | -1,55% | 65.778,00 |
| 15.02.2024 | 23,81 | 24,59 | 23,66 | 24,59 | 4,24% | 30.961,00 |
| 14.02.2024 | 23,63 | 23,74 | 23,18 | 23,59 | 1,20% | 46.034,00 |
| 13.02.2024 | 23,49 | 23,99 | 23,09 | 23,31 | -2,92% | 78.197,00 |
| 12.02.2024 | 24,03 | 24,28 | 23,57 | 24,01 | -0,08% | 49.126,00 |
| 09.02.2024 | 23,79 | 24,26 | 23,63 | 24,03 | 1,65% | 44.886,00 |
| 08.02.2024 | 23,39 | 23,79 | 23,27 | 23,64 | 0,98% | 42.626,00 |
| 07.02.2024 | 23,87 | 24,00 | 23,41 | 23,41 | -2,17% | 40.159,00 |
| 06.02.2024 | 23,46 | 24,21 | 22,96 | 23,93 | 2,18% | 45.084,00 |
| 05.02.2024 | 22,82 | 23,62 | 22,82 | 23,42 | 1,17% | 48.827,00 |
| 02.02.2024 | 23,11 | 23,77 | 22,95 | 23,15 | -1,07% | 32.208,00 |
| 01.02.2024 | 23,58 | 23,58 | 22,95 | 23,40 | -0,51% | 71.663,00 |
| 31.01.2024 | 24,55 | 24,76 | 23,39 | 23,52 | -4,08% | 69.188,00 |
| 30.01.2024 | 24,93 | 25,29 | 24,41 | 24,52 | -2,27% | 97.499,00 |
| 29.01.2024 | 24,39 | 25,50 | 22,57 | 25,09 | 2,83% | 87.364,00 |
| 26.01.2024 | 24,22 | 24,60 | 23,41 | 24,40 | 0,83% | 133.488,00 |
| 25.01.2024 | 23,45 | 24,22 | 23,20 | 24,20 | 4,13% | 60.336,00 |
| 24.01.2024 | 23,17 | 23,24 | 22,61 | 23,24 | 1,48% | 53.312,00 |
| 23.01.2024 | 22,59 | 23,06 | 22,26 | 22,90 | 2,10% | 64.247,00 |
| 22.01.2024 | 22,41 | 22,66 | 22,06 | 22,43 | 0,85% | 48.029,00 |
| 19.01.2024 | 22,60 | 22,60 | 22,08 | 22,24 | -0,94% | 43.423,00 |
| 18.01.2024 | 22,39 | 22,67 | 22,01 | 22,45 | 0,04% | 73.347,00 |
| 17.01.2024 | 21,72 | 22,49 | 21,72 | 22,44 | 2,23% | 39.347,00 |
| 16.01.2024 | 22,30 | 22,31 | 21,66 | 21,95 | -1,92% | 102.791,00 |
| 12.01.2024 | 23,00 | 23,30 | 22,32 | 22,38 | -2,36% | 54.932,00 |
| 11.01.2024 | 22,94 | 23,37 | 22,80 | 22,92 | -1,04% | 61.162,00 |
| 10.01.2024 | 22,47 | 23,17 | 21,93 | 23,16 | 3,12% | 74.908,00 |
| 09.01.2024 | 22,37 | 22,73 | 22,15 | 22,46 | -0,71% | 43.953,00 |