Anika Therapeutics, Inc. ANIK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$19,10-0,26 (-1,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $19,10 | -1,34 % | $19,41 | $19,47 | $19,01 | 92,30K |
| 2026-10-01 | $19,36 | -1,53 % | $19,55 | $19,97 | $19,09 | 111,90K |
| 2026-09-30 | $19,66 | -1,45 % | $19,93 | $20,41 | $19,64 | 72,10K |
| 2026-09-29 | $19,95 | -3,53 % | $20,67 | $20,67 | $19,64 | 151,30K |
| 2026-09-28 | $20,68 | +1,52 % | $20,72 | $20,94 | $20,37 | 143,00K |
| 2026-09-25 | $20,37 | +0,69 % | $20,23 | $20,82 | $20,13 | 57,70K |
| 2026-09-24 | $20,23 | -0,74 % | $20,26 | $20,64 | $20,00 | 88,00K |
| 2026-09-23 | $20,38 | -2,44 % | $20,71 | $20,71 | $20,22 | 62,00K |
| 2026-09-22 | $20,89 | +0,92 % | $20,92 | $21,05 | $20,60 | 45,30K |
| 2026-09-21 | $20,70 | -0,53 % | $20,81 | $21,14 | $20,45 | 83,50K |
| 2026-09-18 | $20,81 | -1,05 % | $21,03 | $21,05 | $20,55 | 118,50K |
| 2026-09-17 | $21,03 | +0,91 % | $21,04 | $21,32 | $20,89 | 47,70K |
| 2026-09-16 | $20,84 | -0,33 % | $20,79 | $21,16 | $20,76 | 50,60K |
| 2026-09-15 | $20,91 | -1,32 % | $21,19 | $21,19 | $20,64 | 81,70K |
| 2026-09-14 | $21,19 | +1,58 % | $20,86 | $21,38 | $20,81 | 49,60K |
| 2026-09-11 | $20,86 | -0,62 % | $21,25 | $21,29 | $20,73 | 70,30K |
| 2026-09-10 | $20,99 | +0,53 % | $20,88 | $20,99 | $20,58 | 48,40K |
| 2026-09-09 | $20,88 | -0,76 % | $21,01 | $21,31 | $20,69 | 70,50K |
| 2026-09-08 | $21,04 | +1,11 % | $20,58 | $21,21 | $20,16 | 74,80K |
| 2026-09-04 | $20,81 | -0,90 % | $21,01 | $21,50 | $20,76 | 96,30K |
| 2026-09-03 | $21,00 | -2,55 % | $21,56 | $21,56 | $20,85 | 57,70K |
| 2026-09-02 | $21,55 | +2,08 % | $21,06 | $21,66 | $20,96 | 77,70K |
| 2026-09-01 | $21,11 | +1,15 % | $20,69 | $21,44 | $20,69 | 90,10K |
| 2026-08-31 | $20,87 | -1,09 % | $20,97 | $21,30 | $20,13 | 144,60K |
| 2026-08-28 | $21,10 | +1,25 % | $20,95 | $21,44 | $20,80 | 98,90K |
| 2026-08-27 | $20,84 | -3,87 % | $21,51 | $21,97 | $20,80 | 171,50K |
| 2026-08-26 | $21,68 | +1,31 % | $21,29 | $21,80 | $20,85 | 90,10K |
| 2026-08-25 | $21,40 | +0,28 % | $21,43 | $21,92 | $21,35 | 73,50K |
| 2026-08-24 | $21,34 | -2,02 % | $22,35 | $22,53 | $21,13 | 124,80K |
| 2026-08-21 | $21,78 | +2,06 % | $21,38 | $22,32 | $21,01 | 340,40K |
| 2026-08-20 | $21,34 | +0,38 % | $21,15 | $21,65 | $21,10 | 89,30K |
| 2026-08-19 | $21,26 | -1,44 % | $21,88 | $22,05 | $21,25 | 80,20K |
| 2026-08-18 | $21,57 | +0,47 % | $21,48 | $21,98 | $21,09 | 86,90K |
| 2026-08-17 | $21,47 | -0,14 % | $21,21 | $21,99 | $20,74 | 121,20K |
| 2026-08-14 | $21,50 | +1,56 % | $21,17 | $21,98 | $21,04 | 125,00K |
| 2026-08-13 | $21,17 | -3,90 % | $22,05 | $22,42 | $21,04 | 102,10K |
| 2026-08-12 | $22,03 | +3,77 % | $21,23 | $22,23 | $20,42 | 141,00K |
| 2026-08-11 | $21,23 | +2,66 % | $20,59 | $21,64 | $20,54 | 114,20K |
| 2026-08-10 | $20,68 | -3,45 % | $21,93 | $22,88 | $20,61 | 126,00K |
| 2026-08-07 | $21,42 | +6,25 % | $20,60 | $21,55 | $20,09 | 183,50K |
| 2026-08-06 | $20,16 | +5,05 % | $19,40 | $20,39 | $19,40 | 193,10K |
| 2026-08-05 | $19,19 | -2,14 % | $19,64 | $19,68 | $19,00 | 95,20K |
| 2026-08-04 | $19,61 | -5,45 % | $20,57 | $20,75 | $18,98 | 238,80K |
| 2026-08-03 | $20,74 | +7,57 % | $19,59 | $21,12 | $19,59 | 183,10K |
| 2026-07-31 | $19,28 | +6,70 % | $18,33 | $19,29 | $17,87 | 170,30K |
| 2026-07-30 | $18,07 | +11,75 % | $16,51 | $18,58 | $16,50 | 114,40K |
| 2026-07-29 | $16,17 | +6,73 % | $17,23 | $17,75 | $15,80 | 124,80K |
| 2026-07-28 | $15,15 | +0,87 % | $15,16 | $15,41 | $15,03 | 52,20K |
| 2026-07-27 | $15,02 | +0,47 % | $14,89 | $15,39 | $14,89 | 50,60K |
| 2026-07-24 | $14,95 | +1,91 % | $14,79 | $15,11 | $14,58 | 45,20K |
| 2026-07-23 | $14,67 | -2,27 % | $14,93 | $15,36 | $14,61 | 45,40K |
| 2026-07-22 | $15,01 | -0,99 % | $15,22 | $15,49 | $14,79 | 57,20K |
| 2026-07-21 | $15,16 | +0,66 % | $15,00 | $15,33 | $14,98 | 42,40K |
| 2026-07-20 | $15,06 | -1,25 % | $15,25 | $15,76 | $14,93 | 52,80K |
| 2026-07-17 | $15,25 | -3,60 % | $15,65 | $15,81 | $15,25 | 47,70K |
| 2026-07-16 | $15,82 | -0,69 % | $15,96 | $16,20 | $15,61 | 57,10K |
| 2026-07-15 | $15,93 | +2,64 % | $15,46 | $15,94 | $15,46 | 58,80K |
| 2026-07-14 | $15,52 | -1,59 % | $15,75 | $15,82 | $15,43 | 60,00K |
| 2026-07-13 | $15,77 | +1,09 % | $15,68 | $16,27 | $15,60 | 95,10K |
| 2026-07-10 | $15,60 | -3,05 % | $16,12 | $16,12 | $14,93 | 46,90K |
| 2026-07-09 | $16,09 | -1,53 % | $16,29 | $16,29 | $15,76 | 53,50K |
| 2026-07-08 | $16,34 | +2,96 % | $15,73 | $16,37 | $15,62 | 157,00K |
| 2026-07-07 | $15,87 | -1,00 % | $16,19 | $16,49 | $15,74 | 89,40K |
| 2026-07-06 | $16,03 | +4,36 % | $15,30 | $16,28 | $15,17 | 58,70K |
| 2026-07-02 | $15,36 | +1,19 % | $15,18 | $15,51 | $15,15 | 43,20K |
| 2026-07-01 | $15,18 | +3,76 % | $14,89 | $15,27 | $14,70 | 95,80K |
| 2026-06-30 | $14,63 | -2,53 % | $14,87 | $14,87 | $14,38 | 74,80K |
| 2026-06-29 | $15,01 | -0,60 % | $15,07 | $15,30 | $14,97 | 76,10K |
| 2026-06-26 | $15,10 | +3,28 % | $14,58 | $15,16 | $14,58 | 166,40K |
| 2026-06-25 | $14,62 | -0,75 % | $14,74 | $14,90 | $14,59 | 43,10K |
| 2026-06-24 | $14,73 | +0,96 % | $14,65 | $14,92 | $14,32 | 69,50K |
| 2026-06-23 | $14,59 | +2,75 % | $14,13 | $14,70 | $14,13 | 54,80K |
| 2026-06-22 | $14,20 | -1,53 % | $14,39 | $14,51 | $13,77 | 92,80K |
| 2026-06-18 | $14,42 | +1,34 % | $14,38 | $14,50 | $14,07 | 131,90K |
| 2026-06-17 | $14,23 | -0,49 % | $14,30 | $14,47 | $14,10 | 89,10K |
| 2026-06-16 | $14,30 | -2,12 % | $14,69 | $14,69 | $14,28 | 59,80K |
| 2026-06-15 | $14,61 | -0,75 % | $14,72 | $14,93 | $14,45 | 52,50K |
| 2026-06-12 | $14,72 | 0,00 % | $14,72 | $14,90 | $14,64 | 53,40K |
| 2026-06-11 | $14,72 | -1,54 % | $14,72 | $15,14 | $14,64 | 45,20K |
| 2026-06-10 | $14,95 | +2,61 % | $14,60 | $15,02 | $14,25 | 117,50K |
| 2026-06-09 | $14,57 | -0,21 % | $14,78 | $14,94 | $14,38 | 56,30K |
| 2026-06-08 | $14,60 | +0,83 % | $14,40 | $14,84 | $14,40 | 53,80K |
| 2026-06-05 | $14,48 | -2,10 % | $14,75 | $14,89 | $14,37 | 42,70K |
| 2026-06-04 | $14,79 | +2,64 % | $14,59 | $15,07 | $14,54 | 59,70K |
| 2026-06-03 | $14,41 | +0,21 % | $14,43 | $14,51 | $14,20 | 49,30K |
| 2026-06-02 | $14,38 | -1,71 % | $14,55 | $14,58 | $14,31 | 57,60K |
| 2026-06-01 | $14,63 | +0,69 % | $14,40 | $14,66 | $13,80 | 80,80K |
| 2026-05-29 | $14,53 | -2,48 % | $14,85 | $15,79 | $14,50 | 99,70K |
| 2026-05-28 | $14,90 | +0,61 % | $14,73 | $14,93 | $14,73 | 113,70K |
| 2026-05-27 | $14,81 | -0,54 % | $14,91 | $15,14 | $14,66 | 37,60K |