Anterix Inc. ATEX
NASDAQ · Vereinigte Staaten · Kommunikation
$78,50-0,54 (-0,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78,50 | -0,68 % | $80,23 | $80,42 | $77,69 | 424,30K |
| 2026-09-29 | $79,04 | -3,31 % | $82,81 | $82,81 | $77,76 | 174,50K |
| 2026-09-28 | $81,75 | +0,41 % | $80,00 | $83,46 | $79,07 | 188,80K |
| 2026-09-25 | $81,42 | +0,11 % | $81,78 | $82,35 | $80,25 | 168,90K |
| 2026-09-24 | $81,33 | -3,16 % | $82,97 | $84,69 | $81,13 | 226,10K |
| 2026-09-23 | $83,98 | -1,48 % | $84,89 | $85,00 | $82,29 | 153,00K |
| 2026-09-22 | $85,24 | +1,94 % | $82,88 | $85,65 | $80,80 | 266,40K |
| 2026-09-21 | $83,62 | +8,61 % | $80,00 | $86,43 | $79,95 | 439,30K |
| 2026-09-18 | $76,99 | -0,56 % | $77,96 | $78,25 | $75,50 | 757,10K |
| 2026-09-17 | $77,42 | +1,57 % | $77,81 | $79,45 | $76,24 | 252,90K |
| 2026-09-16 | $76,22 | +0,34 % | $76,68 | $77,50 | $74,15 | 240,00K |
| 2026-09-15 | $75,96 | -2,10 % | $77,71 | $79,42 | $75,78 | 344,10K |
| 2026-09-14 | $77,59 | -5,59 % | $81,04 | $83,04 | $76,22 | 360,80K |
| 2026-09-11 | $82,18 | -0,74 % | $83,85 | $85,40 | $80,31 | 431,30K |
| 2026-09-10 | $82,79 | -1,36 % | $82,80 | $85,21 | $81,45 | 372,60K |
| 2026-09-09 | $83,93 | -1,77 % | $85,44 | $86,64 | $83,36 | 357,20K |
| 2026-09-08 | $85,44 | -0,96 % | $85,44 | $86,24 | $83,87 | 230,60K |
| 2026-09-04 | $86,27 | -0,95 % | $87,67 | $88,29 | $85,66 | 162,90K |
| 2026-09-03 | $87,10 | +0,57 % | $87,08 | $88,79 | $85,11 | 260,60K |
| 2026-09-02 | $86,61 | -3,28 % | $90,89 | $92,96 | $86,25 | 286,90K |
| 2026-09-01 | $89,55 | -1,47 % | $89,49 | $91,72 | $85,58 | 266,90K |
| 2026-08-31 | $90,89 | -1,56 % | $92,33 | $93,75 | $88,80 | 390,60K |
| 2026-08-28 | $92,33 | -2,47 % | $93,70 | $95,26 | $91,70 | 200,80K |
| 2026-08-27 | $94,67 | +0,54 % | $94,16 | $95,95 | $92,54 | 229,90K |
| 2026-08-26 | $94,16 | +1,94 % | $91,19 | $95,43 | $90,90 | 241,20K |
| 2026-08-25 | $92,37 | +2,20 % | $92,41 | $94,63 | $90,06 | 343,50K |
| 2026-08-24 | $90,38 | -3,08 % | $92,00 | $92,65 | $87,64 | 376,90K |
| 2026-08-21 | $93,25 | +9,31 % | $86,13 | $93,89 | $86,02 | 330,40K |
| 2026-08-20 | $85,31 | -3,80 % | $87,07 | $89,53 | $83,32 | 266,50K |
| 2026-08-19 | $88,68 | -2,28 % | $91,36 | $92,38 | $86,67 | 278,10K |
| 2026-08-18 | $90,75 | -0,90 % | $89,01 | $90,91 | $86,10 | 356,00K |
| 2026-08-17 | $91,57 | +0,04 % | $91,60 | $92,25 | $89,23 | 304,80K |
| 2026-08-14 | $91,53 | +0,04 % | $91,36 | $92,27 | $87,52 | 434,40K |
| 2026-08-13 | $91,49 | +3,03 % | $85,50 | $93,89 | $85,50 | 306,30K |
| 2026-08-12 | $88,80 | -4,45 % | $94,79 | $94,79 | $79,91 | 881,40K |
| 2026-08-11 | $92,94 | +0,16 % | $93,55 | $96,68 | $89,21 | 546,30K |
| 2026-08-10 | $92,79 | -6,52 % | $98,51 | $98,99 | $91,53 | 372,10K |
| 2026-08-07 | $99,26 | -1,06 % | $99,26 | $101,69 | $96,98 | 198,10K |
| 2026-08-06 | $100,32 | +0,92 % | $100,67 | $105,77 | $99,00 | 255,10K |
| 2026-08-05 | $99,41 | -6,53 % | $104,76 | $105,00 | $95,74 | 374,70K |
| 2026-08-04 | $106,35 | +11,19 % | $98,00 | $107,31 | $98,00 | 258,00K |
| 2026-08-03 | $95,65 | +2,83 % | $92,80 | $97,53 | $92,00 | 281,60K |
| 2026-07-31 | $93,02 | -0,60 % | $95,90 | $95,93 | $90,00 | 252,20K |
| 2026-07-30 | $93,58 | +6,10 % | $89,54 | $93,98 | $89,43 | 257,80K |
| 2026-07-29 | $88,20 | -3,47 % | $91,07 | $92,59 | $85,88 | 322,50K |
| 2026-07-28 | $91,37 | -2,55 % | $94,36 | $94,95 | $86,02 | 346,90K |
| 2026-07-27 | $93,76 | -0,26 % | $95,56 | $95,88 | $89,17 | 377,30K |
| 2026-07-24 | $94,00 | -6,39 % | $101,77 | $102,00 | $93,46 | 315,60K |
| 2026-07-23 | $100,42 | -3,43 % | $103,00 | $104,60 | $100,08 | 288,90K |
| 2026-07-22 | $103,99 | -1,73 % | $105,66 | $106,50 | $103,32 | 359,00K |
| 2026-07-21 | $105,82 | +3,85 % | $102,90 | $108,00 | $102,56 | 288,30K |
| 2026-07-20 | $101,90 | +1,54 % | $104,00 | $113,00 | $100,74 | 480,30K |
| 2026-07-17 | $100,35 | +6,79 % | $91,60 | $101,28 | $91,00 | 368,80K |
| 2026-07-16 | $93,97 | -10,79 % | $103,76 | $103,99 | $92,66 | 400,40K |
| 2026-07-15 | $105,34 | -0,41 % | $106,00 | $108,07 | $102,07 | 287,20K |
| 2026-07-14 | $105,77 | +2,34 % | $104,18 | $107,96 | $103,00 | 342,50K |
| 2026-07-13 | $103,35 | +2,37 % | $99,71 | $107,11 | $98,00 | 412,70K |
| 2026-07-10 | $100,96 | -5,52 % | $106,85 | $107,00 | $99,94 | 351,20K |
| 2026-07-09 | $106,86 | +1,85 % | $106,10 | $109,00 | $104,08 | 435,70K |
| 2026-07-08 | $104,92 | +3,98 % | $99,99 | $105,16 | $99,13 | 363,00K |
| 2026-07-07 | $100,90 | -4,85 % | $108,90 | $108,92 | $98,62 | 533,10K |
| 2026-07-06 | $106,04 | +0,86 % | $107,13 | $109,85 | $103,96 | 517,50K |
| 2026-07-02 | $105,14 | -2,83 % | $108,18 | $111,90 | $101,43 | 611,90K |
| 2026-07-01 | $108,21 | +5,11 % | $102,21 | $108,61 | $99,21 | 530,60K |
| 2026-06-30 | $102,94 | +4,78 % | $96,61 | $103,91 | $96,10 | 1,00M |
| 2026-06-29 | $98,24 | +9,56 % | $89,77 | $99,20 | $88,00 | 815,80K |
| 2026-06-26 | $89,67 | +10,70 % | $80,99 | $90,00 | $80,94 | 955,40K |
| 2026-06-25 | $81,00 | +2,41 % | $80,20 | $81,22 | $78,25 | 334,50K |
| 2026-06-24 | $79,09 | -1,11 % | $82,91 | $82,91 | $76,85 | 487,00K |
| 2026-06-23 | $79,98 | +3,84 % | $74,95 | $80,57 | $74,95 | 372,10K |
| 2026-06-22 | $77,02 | +3,34 % | $73,29 | $77,50 | $71,68 | 454,20K |
| 2026-06-18 | $74,53 | -5,85 % | $79,20 | $80,64 | $70,78 | 801,80K |
| 2026-06-17 | $79,16 | +1,97 % | $77,65 | $80,63 | $76,87 | 469,90K |
| 2026-06-16 | $77,63 | -6,48 % | $82,84 | $83,00 | $77,50 | 523,90K |
| 2026-06-15 | $83,01 | +0,62 % | $82,14 | $84,96 | $77,64 | 845,60K |
| 2026-06-12 | $82,50 | +1,30 % | $83,06 | $88,12 | $80,56 | 979,20K |
| 2026-06-11 | $81,44 | +25,72 % | $68,50 | $82,40 | $66,64 | 1,32M |
| 2026-06-10 | $64,78 | +0,36 % | $63,93 | $67,38 | $61,72 | 732,40K |
| 2026-06-09 | $64,55 | -2,55 % | $67,19 | $68,52 | $61,51 | 393,60K |
| 2026-06-08 | $66,24 | -0,60 % | $68,36 | $71,79 | $65,50 | 360,10K |
| 2026-06-05 | $66,64 | -1,93 % | $67,67 | $68,21 | $65,22 | 500,80K |
| 2026-06-04 | $67,95 | +1,54 % | $64,53 | $68,00 | $63,00 | 293,90K |
| 2026-06-03 | $66,92 | +0,03 % | $66,76 | $68,31 | $65,43 | 297,00K |
| 2026-06-02 | $66,90 | +2,36 % | $64,79 | $67,33 | $64,24 | 256,10K |
| 2026-06-01 | $65,36 | +2,09 % | $63,83 | $67,19 | $63,77 | 320,60K |
| 2026-05-29 | $64,02 | -1,57 % | $64,96 | $64,96 | $61,00 | 447,00K |
| 2026-05-28 | $65,04 | +2,09 % | $63,71 | $65,82 | $61,74 | 245,60K |
| 2026-05-27 | $63,71 | -0,03 % | $63,70 | $66,29 | $62,13 | 530,50K |
| 2026-05-26 | $63,73 | +0,25 % | $64,61 | $64,82 | $61,01 | 440,00K |
| 2026-05-22 | $63,57 | +5,95 % | $60,18 | $64,00 | $60,00 | 514,40K |