Anterix Inc (ATEX)

ATEX
🏛️ Vereinigte Staaten →
21.92
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 33.35 33.75 33.22 33.32 0.1M
2023-12-28 33.19 33.79 33.07 33.41 0.1M
2023-12-27 33.73 33.90 33.16 33.38 0.1M
2023-12-26 34.30 34.35 33.71 33.78 0.1M
2023-12-22 34.18 34.70 33.83 34.12 0.1M
2023-12-21 34.14 34.38 33.35 34.13 0.1M
2023-12-20 34.50 35.29 33.84 33.89 0.1M
2023-12-19 34.49 34.72 34.09 34.53 0.1M
2023-12-18 34.72 34.95 34.05 34.20 0.1M
2023-12-15 35.87 35.94 34.61 34.69 0.2M
2023-12-14 36.04 36.47 34.99 35.62 0.1M
2023-12-13 35.35 35.81 34.70 35.51 0.1M
2023-12-12 35.91 36.23 35.32 35.43 0.1M
2023-12-11 36.29 36.29 35.47 35.98 0.1M
2023-12-08 36.08 36.31 35.79 36.29 0.3M
2023-12-07 35.92 36.20 35.65 36.00 0.1M
2023-12-06 35.57 36.04 35.46 36.00 0.2M
2023-12-05 35.54 35.75 35.14 35.48 0.1M
2023-12-04 35.72 36.83 35.48 35.60 0.2M
2023-12-01 32.60 34.50 32.50 34.40 0.2M
2023-11-30 31.85 33.09 31.84 32.70 0.2M
2023-11-29 31.27 32.40 31.22 31.85 0.2M
2023-11-28 31.83 31.99 31.06 31.12 0.1M
2023-11-27 32.89 33.39 31.55 31.94 0.1M
2023-11-24 31.28 31.73 31.18 31.68 0.0M
2023-11-22 31.51 31.85 30.89 31.15 0.1M
2023-11-21 32.18 32.28 31.31 31.33 0.2M
2023-11-20 32.42 32.74 31.98 32.21 0.2M
2023-11-17 31.81 32.32 31.61 32.29 0.2M
2023-11-16 32.09 32.42 31.43 31.72 0.2M
2023-11-15 31.80 32.67 31.60 32.08 0.2M
2023-11-14 29.50 31.91 29.50 31.40 0.3M
2023-11-13 30.04 30.04 28.70 28.74 0.2M
2023-11-10 29.56 30.19 29.36 30.01 0.2M
2023-11-09 30.34 31.77 29.59 29.65 0.1M
2023-11-08 30.75 30.78 30.00 30.10 0.2M
2023-11-07 30.76 31.22 30.40 30.60 0.1M
2023-11-06 31.67 31.69 30.81 30.95 0.3M
2023-11-03 30.97 31.78 30.97 31.45 0.2M
2023-11-02 30.46 31.00 30.41 30.55 0.1M
2023-11-01 30.60 30.60 29.78 30.09 0.1M
2023-10-31 29.87 30.80 29.87 30.49 0.1M
2023-10-30 29.60 30.36 29.26 29.73 0.3M
2023-10-27 30.18 30.18 29.28 29.36 0.1M
2023-10-26 30.26 30.54 29.72 30.30 0.2M
2023-10-25 30.26 30.58 30.02 30.15 0.1M
2023-10-24 30.50 31.39 30.49 30.49 0.1M
2023-10-23 30.83 31.14 30.21 30.21 0.2M
2023-10-20 31.49 31.68 30.94 30.95 0.2M
2023-10-19 31.93 32.10 31.42 31.44 0.2M
2023-10-18 32.55 32.65 31.79 31.90 0.2M
2023-10-17 32.25 32.96 31.67 32.53 0.2M
2023-10-16 31.70 32.38 31.62 32.29 0.1M
2023-10-13 31.49 31.58 31.08 31.56 0.1M
2023-10-12 31.29 32.23 30.84 31.49 0.2M
2023-10-11 31.75 32.13 31.37 31.40 0.2M
2023-10-10 31.77 32.19 31.49 31.71 0.1M
2023-10-09 31.17 31.65 31.02 31.43 0.2M
2023-10-06 31.14 31.77 30.98 31.29 0.1M
2023-10-05 31.21 31.59 30.83 31.39 0.1M
2023-10-04 30.78 31.44 30.78 31.21 0.2M
2023-10-03 30.50 31.09 30.50 30.63 0.2M
2023-10-02 31.40 31.70 30.50 30.75 0.2M
2023-09-29 31.72 32.03 31.15 31.38 0.2M
2023-09-28 31.74 32.09 30.99 31.42 0.3M
2023-09-27 32.06 32.46 31.61 31.69 0.3M
2023-09-26 32.73 33.11 31.87 31.94 0.3M
2023-09-25 33.14 33.31 32.55 32.92 0.3M
2023-09-22 30.82 33.80 30.82 33.32 0.6M
2023-09-21 30.80 31.09 29.68 29.68 0.4M
2023-09-20 32.13 32.52 31.15 31.17 0.3M
2023-09-19 33.20 33.32 32.12 32.13 0.2M
2023-09-18 33.14 33.72 32.82 32.93 0.1M
2023-09-15 33.96 34.30 32.91 33.13 0.9M
2023-09-14 34.00 34.54 33.23 34.11 0.2M
2023-09-13 32.69 33.90 32.25 33.84 0.3M
2023-09-12 32.94 33.40 32.36 32.59 0.3M
2023-09-11 32.99 33.36 32.72 32.82 0.2M
2023-09-08 32.72 33.07 32.13 32.54 0.2M
2023-09-07 32.91 33.21 32.23 32.28 0.2M
2023-09-06 32.82 33.79 32.67 32.87 0.2M
2023-09-05 32.75 33.19 32.58 32.90 0.1M
2023-09-01 33.13 33.36 32.61 32.89 0.1M
2023-08-31 33.64 33.82 32.99 33.09 0.1M
2023-08-30 33.06 33.50 32.57 33.47 0.1M
2023-08-29 32.72 32.93 32.32 32.88 0.1M
2023-08-28 33.33 33.54 32.50 32.64 0.1M
2023-08-25 32.95 33.53 32.87 33.27 0.3M
2023-08-24 33.39 33.80 32.96 33.00 0.2M
2023-08-23 32.60 33.85 32.60 33.48 0.2M
2023-08-22 32.10 33.03 31.87 32.60 0.3M
2023-08-21 32.90 33.29 31.95 32.10 0.4M
2023-08-18 32.93 33.50 32.75 32.83 0.2M
2023-08-17 33.56 33.79 33.02 33.26 0.2M
2023-08-16 33.55 34.07 33.24 33.29 0.1M
2023-08-15 33.94 34.47 33.44 33.55 0.1M
2023-08-14 33.66 34.35 33.31 33.91 0.2M
2023-08-11 33.56 33.95 33.46 33.79 0.2M
2023-08-10 31.94 33.55 31.94 33.52 0.4M
2023-08-09 30.46 32.10 30.44 31.75 0.3M
2023-08-08 30.38 30.81 30.15 30.32 0.2M
2023-08-07 29.61 30.58 29.59 30.47 0.2M
2023-08-04 28.95 30.52 28.95 29.55 0.3M
2023-08-03 29.80 30.22 28.65 29.06 0.2M
2023-08-02 27.20 30.85 27.20 30.15 0.4M
2023-08-01 27.95 28.52 27.21 28.29 0.4M
2023-07-31 28.16 28.70 27.90 28.07 0.2M
2023-07-28 28.20 29.41 28.18 28.18 0.2M
2023-07-27 29.07 29.41 28.09 28.09 0.2M
2023-07-26 29.24 29.71 28.93 29.04 0.1M
2023-07-25 29.06 29.77 29.06 29.18 0.1M
2023-07-24 28.70 29.78 28.70 29.19 0.2M
2023-07-21 28.80 29.31 28.51 28.65 0.1M
2023-07-20 29.00 29.37 28.65 28.74 0.1M
2023-07-19 28.90 29.35 28.79 28.98 0.1M
2023-07-18 29.17 29.70 28.63 28.72 0.1M
2023-07-17 30.31 30.44 29.06 29.30 0.2M
2023-07-14 30.79 31.25 30.26 30.29 0.1M
2023-07-13 30.92 31.47 30.77 30.88 0.1M
2023-07-12 31.43 31.80 30.84 30.89 0.1M
2023-07-11 30.35 31.02 29.50 30.98 0.4M
2023-07-10 30.12 30.90 30.00 30.23 0.1M
2023-07-07 30.35 30.61 30.15 30.20 0.1M
2023-07-06 31.27 31.27 30.06 30.36 0.1M
2023-07-05 31.80 32.20 31.31 31.51 0.1M
2023-07-03 31.71 32.09 31.58 31.74 0.0M
2023-06-30 31.93 32.26 31.63 31.69 0.1M
2023-06-29 31.33 32.21 31.33 31.72 0.1M
2023-06-28 31.48 31.48 30.45 31.26 0.4M
2023-06-27 31.79 32.17 31.48 31.48 0.1M
2023-06-26 31.46 31.91 31.16 31.59 0.1M
2023-06-23 31.85 32.47 31.14 31.67 0.6M
2023-06-22 31.79 32.39 31.27 32.19 0.1M
2023-06-21 32.56 32.56 31.86 31.91 0.1M
2023-06-20 33.82 34.02 32.51 32.75 0.1M
2023-06-16 36.07 36.08 33.87 34.08 0.2M
2023-06-15 34.95 36.97 34.78 35.92 0.2M
2023-06-14 36.09 36.09 33.79 34.95 0.3M
2023-06-13 33.14 33.75 32.87 32.95 0.2M
2023-06-12 33.39 33.48 33.04 33.22 0.2M
2023-06-09 33.65 34.09 33.34 33.34 0.1M
2023-06-08 33.97 34.21 32.49 33.61 0.1M
2023-06-07 33.55 34.20 33.45 34.02 0.2M
2023-06-06 32.62 33.61 32.47 33.27 0.1M
2023-06-05 32.70 33.66 32.45 32.97 0.1M
2023-06-02 32.39 32.86 31.92 32.60 0.2M
2023-06-01 32.65 32.74 32.12 32.35 0.1M
2023-05-31 32.77 33.15 32.41 32.65 0.1M
2023-05-30 32.31 33.48 32.28 32.70 0.1M
2023-05-26 32.28 33.12 32.22 32.31 0.1M
2023-05-25 32.46 32.72 32.00 32.40 0.1M
2023-05-24 32.46 32.71 31.67 32.61 0.1M
2023-05-23 32.67 33.23 32.44 32.59 0.2M
2023-05-22 32.14 33.46 31.70 32.86 0.3M
2023-05-19 31.50 33.39 31.42 32.06 0.3M
2023-05-18 30.15 31.32 29.66 31.11 0.3M
2023-05-17 30.68 31.07 30.06 30.35 0.2M
2023-05-16 30.85 31.08 30.33 30.55 0.1M
2023-05-15 31.14 31.16 30.73 30.85 0.1M
2023-05-12 31.19 31.65 30.70 30.91 0.1M
2023-05-11 32.12 32.15 31.06 31.26 0.1M
2023-05-10 32.65 33.00 32.21 32.25 0.2M
2023-05-09 31.50 32.71 30.95 32.16 0.1M
2023-05-08 31.16 31.92 30.42 31.69 0.3M
2023-05-05 30.93 32.03 30.70 31.03 0.2M
2023-05-04 31.15 31.57 30.51 30.58 0.1M
2023-05-03 31.40 32.08 31.02 31.25 0.1M
2023-05-02 32.10 32.13 31.04 31.21 0.1M
2023-05-01 31.48 33.22 31.45 32.15 0.1M
2023-04-28 31.99 32.62 31.33 31.58 0.1M
2023-04-27 32.43 32.45 31.88 32.09 0.1M
2023-04-26 32.12 33.05 31.70 32.00 0.1M
2023-04-25 33.57 34.35 31.78 32.42 0.1M
2023-04-24 32.07 34.06 32.07 33.63 0.1M
2023-04-21 31.15 31.63 31.13 31.59 0.1M
2023-04-20 31.15 31.29 30.72 31.21 0.1M
2023-04-19 31.03 31.73 31.03 31.31 0.1M
2023-04-18 32.01 32.01 30.94 31.02 0.1M
2023-04-17 32.08 32.14 31.45 31.93 0.1M
2023-04-14 32.61 32.80 31.81 31.91 0.1M
2023-04-13 32.90 33.46 32.29 32.62 0.1M
2023-04-12 33.39 33.43 32.79 32.83 0.1M
2023-04-11 33.21 33.96 32.88 33.26 0.2M
2023-04-10 33.95 34.16 33.09 33.54 0.2M
2023-04-06 33.82 34.16 33.32 34.09 0.1M
2023-04-05 33.42 34.21 33.25 33.66 0.2M
2023-04-04 32.57 33.47 32.10 33.46 0.1M
2023-04-03 33.00 33.68 32.28 32.45 0.1M
2023-03-31 30.33 33.09 30.33 33.04 0.6M
2023-03-30 29.87 30.48 29.57 30.09 0.1M
2023-03-29 30.04 30.64 29.68 29.70 0.2M
2023-03-28 28.74 30.48 28.69 29.87 0.2M
2023-03-27 28.28 29.56 28.18 28.75 0.2M
2023-03-24 28.12 28.55 27.59 28.14 0.1M
2023-03-23 29.10 29.52 28.30 28.36 0.2M
2023-03-22 30.08 30.38 28.94 28.97 0.2M
2023-03-21 30.40 30.78 29.97 30.08 0.1M
2023-03-20 30.20 30.51 29.76 30.12 0.2M
2023-03-17 30.41 30.90 29.81 29.92 0.3M
2023-03-16 30.83 31.64 30.60 30.70 0.2M
2023-03-15 31.30 32.25 30.26 31.24 0.2M
2023-03-14 31.05 31.85 29.87 31.73 0.1M
2023-03-13 29.11 30.65 29.08 30.39 0.2M
2023-03-10 29.10 29.91 28.76 29.31 0.2M
2023-03-09 29.34 30.25 28.99 29.15 0.1M
2023-03-08 29.56 30.34 29.18 29.26 0.2M
2023-03-07 29.69 30.11 29.31 29.58 0.1M
2023-03-06 30.38 30.49 29.51 29.75 0.1M
2023-03-03 30.01 30.97 30.01 30.48 0.2M
2023-03-02 29.82 30.57 29.80 29.99 0.2M
2023-03-01 30.20 30.84 29.85 30.11 0.2M
2023-02-28 29.14 30.95 29.10 30.20 0.2M
2023-02-27 29.58 30.47 29.05 29.05 0.1M
2023-02-24 28.61 29.61 28.39 29.33 0.3M
2023-02-23 30.43 30.68 28.22 28.76 0.2M
2023-02-22 30.63 31.06 30.13 30.17 0.2M
2023-02-21 31.25 31.35 29.97 30.34 0.2M
2023-02-17 31.01 31.99 30.89 31.48 0.1M
2023-02-16 32.25 32.70 30.50 30.76 0.1M
2023-02-15 33.87 33.92 32.61 32.73 0.1M
2023-02-14 35.11 35.53 33.92 34.11 0.1M
2023-02-13 34.11 35.56 34.11 35.36 0.1M
2023-02-10 35.32 35.44 33.77 34.29 0.1M
2023-02-09 36.16 36.51 34.58 34.92 0.1M
2023-02-08 36.40 36.51 35.86 36.22 0.1M
2023-02-07 36.72 36.72 35.29 36.46 0.1M
2023-02-06 36.94 37.00 35.78 36.76 0.1M
2023-02-03 37.19 39.16 36.50 36.94 0.1M
2023-02-02 36.89 37.92 36.34 37.40 0.1M
2023-02-01 35.81 37.05 35.43 36.64 0.1M
2023-01-31 34.70 36.20 34.12 36.07 0.2M
2023-01-30 35.96 37.18 34.52 34.62 0.1M
2023-01-27 36.77 38.20 36.08 36.25 0.1M
2023-01-26 37.00 37.01 35.87 36.91 0.1M
2023-01-25 36.79 37.50 36.00 36.88 0.1M
2023-01-24 37.21 37.67 36.65 36.90 0.0M
2023-01-23 36.47 37.64 35.90 37.17 0.1M
2023-01-20 36.65 36.91 35.59 36.58 0.1M
2023-01-19 34.73 36.74 34.18 36.25 0.1M
2023-01-18 36.37 36.83 34.47 34.86 0.1M
2023-01-17 36.62 36.71 35.85 36.37 0.1M
2023-01-13 36.85 37.08 36.46 36.56 0.0M
2023-01-12 35.87 37.32 35.41 37.00 0.1M
2023-01-11 34.81 36.19 34.60 35.47 0.0M
2023-01-10 33.55 34.85 33.23 34.80 0.0M
2023-01-09 34.60 34.80 33.47 33.53 0.0M
2023-01-06 33.44 34.57 32.93 34.34 0.0M
2023-01-05 33.59 33.59 32.63 33.02 0.0M
2023-01-04 34.12 34.43 33.00 33.49 0.0M
2023-01-03 32.42 34.06 32.41 33.78 0.1M