Echtzeit-Aktienkurs Annexon
Bid:
Ask:
Aktienkurse zur Annexon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 5,03 | 5,34 | 4,95 | 4,97 | -1,39% | 5.562.697,00 |
| 11.12.2025 | 4,91 | 5,13 | 4,89 | 5,04 | 2,86% | 3.393.146,00 |
| 10.12.2025 | 4,85 | 5,00 | 4,84 | 4,90 | 0,82% | 1.666.824,00 |
| 09.12.2025 | 4,87 | 4,98 | 4,79 | 4,86 | 0,00% | 2.274.952,00 |
| 08.12.2025 | 4,72 | 5,00 | 4,71 | 4,86 | 5,42% | 2.433.500,00 |
| 05.12.2025 | 4,48 | 4,74 | 4,48 | 4,61 | 2,67% | 1.944.309,00 |
| 04.12.2025 | 4,45 | 4,55 | 4,25 | 4,49 | 4,91% | 2.489.315,00 |
| 03.12.2025 | 4,10 | 4,31 | 4,08 | 4,28 | 5,42% | 1.777.202,00 |
| 02.12.2025 | 4,26 | 4,44 | 4,01 | 4,06 | -1,69% | 4.167.576,00 |
| 01.12.2025 | 4,42 | 4,50 | 4,07 | 4,13 | -8,22% | 2.248.232,00 |
| 28.11.2025 | 4,36 | 4,64 | 4,35 | 4,50 | 4,17% | 1.763.963,00 |
| 26.11.2025 | 4,41 | 4,45 | 4,26 | 4,32 | -2,70% | 3.045.876,00 |
| 25.11.2025 | 4,53 | 4,60 | 4,33 | 4,44 | -1,55% | 2.852.670,00 |
| 24.11.2025 | 4,45 | 4,70 | 4,37 | 4,51 | 5,62% | 3.844.244,00 |
| 21.11.2025 | 4,29 | 4,42 | 4,17 | 4,27 | 0,00% | 3.979.106,00 |
| 20.11.2025 | 4,40 | 5,07 | 4,25 | 4,27 | 5,17% | 8.299.930,00 |
| 19.11.2025 | 3,58 | 4,20 | 3,50 | 4,06 | 26,88% | 10.650.536,00 |
| 18.11.2025 | 3,02 | 3,29 | 2,99 | 3,20 | 5,96% | 2.951.950,00 |
| 17.11.2025 | 2,69 | 3,12 | 2,67 | 3,02 | 11,44% | 3.647.775,00 |
| 14.11.2025 | 2,68 | 2,90 | 2,65 | 2,71 | 1,12% | 3.507.836,00 |
| 13.11.2025 | 2,57 | 2,83 | 2,54 | 2,68 | -5,63% | 3.853.220,00 |
| 12.11.2025 | 2,96 | 2,97 | 2,74 | 2,84 | -4,38% | 1.922.271,00 |
| 11.11.2025 | 2,95 | 3,03 | 2,86 | 2,97 | -0,34% | 935.534,00 |
| 10.11.2025 | 2,92 | 3,01 | 2,90 | 2,98 | 3,47% | 837.391,00 |
| 07.11.2025 | 2,98 | 2,98 | 2,66 | 2,88 | -4,64% | 1.639.126,00 |
| 06.11.2025 | 3,08 | 3,12 | 2,92 | 3,02 | 0,33% | 1.052.476,00 |
| 05.11.2025 | 3,08 | 3,15 | 2,98 | 3,01 | -2,27% | 1.421.224,00 |
| 04.11.2025 | 3,05 | 3,16 | 3,02 | 3,08 | -2,84% | 1.884.178,00 |
| 03.11.2025 | 3,20 | 3,37 | 3,09 | 3,17 | 0,32% | 2.370.793,00 |
| 31.10.2025 | 2,93 | 3,24 | 2,89 | 3,16 | 7,85% | 3.738.058,00 |
| 30.10.2025 | 3,16 | 3,20 | 2,91 | 2,93 | -8,15% | 1.726.165,00 |
| 29.10.2025 | 3,45 | 3,50 | 3,17 | 3,19 | -7,54% | 2.946.904,00 |
| 28.10.2025 | 3,52 | 3,60 | 3,43 | 3,45 | -2,54% | 1.716.670,00 |
| 27.10.2025 | 3,26 | 3,55 | 3,26 | 3,54 | 10,28% | 1.970.080,00 |
| 24.10.2025 | 3,06 | 3,34 | 3,06 | 3,21 | 5,25% | 3.194.589,00 |
| 23.10.2025 | 2,99 | 3,06 | 2,91 | 3,05 | 1,67% | 1.222.934,00 |
| 22.10.2025 | 3,13 | 3,15 | 2,89 | 3,00 | -4,15% | 1.691.050,00 |
| 21.10.2025 | 3,17 | 3,22 | 3,05 | 3,13 | -0,95% | 1.663.711,00 |
| 20.10.2025 | 3,23 | 3,29 | 3,13 | 3,16 | 0,32% | 2.246.102,00 |
| 17.10.2025 | 3,14 | 3,36 | 3,09 | 3,15 | -0,63% | 1.554.756,00 |
| 16.10.2025 | 3,08 | 3,26 | 3,05 | 3,17 | 4,28% | 1.618.548,00 |
| 15.10.2025 | 3,00 | 3,21 | 2,95 | 3,04 | 1,33% | 1.731.946,00 |
| 14.10.2025 | 2,93 | 3,05 | 2,86 | 3,00 | -0,17% | 1.573.718,00 |
| 13.10.2025 | 3,12 | 3,18 | 2,93 | 3,01 | -3,06% | 1.147.894,00 |
| 10.10.2025 | 3,26 | 3,26 | 2,93 | 3,10 | -4,91% | 2.175.849,00 |
| 09.10.2025 | 3,15 | 3,30 | 3,09 | 3,26 | 3,49% | 1.593.096,00 |
| 08.10.2025 | 3,07 | 3,22 | 3,05 | 3,15 | 2,61% | 1.611.185,00 |
| 07.10.2025 | 3,19 | 3,23 | 3,06 | 3,07 | -3,46% | 917.956,00 |
| 06.10.2025 | 3,22 | 3,29 | 3,15 | 3,18 | 2,25% | 1.119.162,00 |
| 02.10.2025 | 3,04 | 3,16 | 3,01 | 3,11 | 2,64% | 3.010.713,00 |
| 01.10.2025 | 3,02 | 3,18 | 2,98 | 3,03 | -0,66% | 1.406.779,00 |
| 30.09.2025 | 3,08 | 3,14 | 2,91 | 3,05 | -2,24% | 2.944.985,00 |
| 29.09.2025 | 3,38 | 3,43 | 3,02 | 3,12 | -7,42% | 5.535.864,00 |
| 26.09.2025 | 2,81 | 3,41 | 2,77 | 3,37 | 20,79% | 5.462.355,00 |
| 25.09.2025 | 2,78 | 2,88 | 2,75 | 2,79 | -1,06% | 1.346.042,00 |
| 24.09.2025 | 2,92 | 2,98 | 2,80 | 2,82 | -3,09% | 1.911.026,00 |
| 23.09.2025 | 3,00 | 3,01 | 2,81 | 2,91 | -2,35% | 1.980.480,00 |
| 22.09.2025 | 2,83 | 3,05 | 2,75 | 2,98 | 4,20% | 1.802.252,00 |
| 19.09.2025 | 2,67 | 2,89 | 2,66 | 2,86 | 8,33% | 3.533.149,00 |
| 18.09.2025 | 2,56 | 2,68 | 2,52 | 2,64 | 4,76% | 1.667.803,00 |
| 17.09.2025 | 2,66 | 2,71 | 2,50 | 2,52 | -4,91% | 1.144.062,00 |
| 16.09.2025 | 2,49 | 2,68 | 2,49 | 2,65 | 6,43% | 2.022.890,00 |
| 15.09.2025 | 2,43 | 2,49 | 2,32 | 2,49 | 2,89% | 1.132.609,00 |
| 12.09.2025 | 2,52 | 2,57 | 2,41 | 2,42 | -5,10% | 3.901.644,00 |
| 11.09.2025 | 2,27 | 2,70 | 2,27 | 2,55 | 11,35% | 3.154.657,00 |
| 10.09.2025 | 2,12 | 2,40 | 2,10 | 2,29 | 8,02% | 3.692.324,00 |
| 09.09.2025 | 2,19 | 2,21 | 2,10 | 2,12 | -4,07% | 1.451.682,00 |
| 08.09.2025 | 2,21 | 2,28 | 2,17 | 2,21 | 1,84% | 1.429.031,00 |
| 05.09.2025 | 2,19 | 2,25 | 2,13 | 2,17 | 0,93% | 1.231.114,00 |
| 04.09.2025 | 2,05 | 2,17 | 2,04 | 2,15 | 4,88% | 1.835.085,00 |
| 03.09.2025 | 2,07 | 2,12 | 2,03 | 2,05 | -0,97% | 856.187,00 |
| 02.09.2025 | 2,06 | 2,14 | 2,05 | 2,07 | 0,49% | 1.682.455,00 |
| 29.08.2025 | 2,12 | 2,15 | 2,05 | 2,06 | -2,83% | 1.019.809,00 |
| 28.08.2025 | 2,14 | 2,18 | 2,09 | 2,12 | 0,47% | 843.615,00 |
| 27.08.2025 | 2,14 | 2,19 | 2,06 | 2,11 | -1,86% | 1.696.702,00 |
| 26.08.2025 | 2,20 | 2,20 | 2,09 | 2,15 | 0,00% | 1.046.819,00 |
| 25.08.2025 | 2,31 | 2,32 | 2,14 | 2,15 | -6,93% | 964.215,00 |
| 22.08.2025 | 2,20 | 2,36 | 2,19 | 2,31 | 6,45% | 1.956.944,00 |
| 21.08.2025 | 2,11 | 2,19 | 2,07 | 2,17 | 1,40% | 1.062.148,00 |
| 20.08.2025 | 2,19 | 2,23 | 2,10 | 2,14 | -2,28% | 739.065,00 |
| 19.08.2025 | 2,35 | 2,35 | 2,10 | 2,19 | -6,81% | 1.993.918,00 |
| 18.08.2025 | 2,47 | 2,57 | 2,34 | 2,35 | -3,69% | 1.893.967,00 |
| 15.08.2025 | 2,45 | 2,58 | 2,35 | 2,44 | 2,52% | 2.662.783,00 |
| 14.08.2025 | 2,55 | 2,60 | 2,34 | 2,38 | -8,46% | 1.323.176,00 |
| 13.08.2025 | 2,47 | 2,71 | 2,45 | 2,60 | 6,56% | 1.910.799,00 |
| 12.08.2025 | 2,38 | 2,45 | 2,35 | 2,44 | 3,83% | 417.715,00 |
| 11.08.2025 | 2,36 | 2,40 | 2,31 | 2,35 | -0,42% | 466.278,00 |
| 08.08.2025 | 2,39 | 2,43 | 2,34 | 2,36 | -0,42% | 1.103.298,00 |
| 07.08.2025 | 2,35 | 2,39 | 2,31 | 2,37 | 0,85% | 884.551,00 |
| 06.08.2025 | 2,44 | 2,45 | 2,35 | 2,35 | -5,24% | 569.428,00 |
| 05.08.2025 | 2,53 | 2,56 | 2,44 | 2,48 | -1,98% | 631.648,00 |
| 04.08.2025 | 2,52 | 2,62 | 2,44 | 2,53 | 3,27% | 1.032.925,00 |
| 01.08.2025 | 2,35 | 2,47 | 2,29 | 2,45 | 2,08% | 872.045,00 |
| 31.07.2025 | 2,57 | 2,60 | 2,40 | 2,40 | -7,34% | 685.908,00 |
| 30.07.2025 | 2,38 | 2,74 | 2,37 | 2,59 | 8,82% | 1.572.038,00 |
| 29.07.2025 | 2,53 | 2,53 | 2,37 | 2,38 | -4,42% | 631.607,00 |
| 28.07.2025 | 2,54 | 2,61 | 2,49 | 2,49 | -0,80% | 668.582,00 |
| 25.07.2025 | 2,51 | 2,58 | 2,46 | 2,51 | -1,57% | 765.032,00 |
| 24.07.2025 | 2,59 | 2,68 | 2,49 | 2,55 | 2,82% | 957.383,00 |
| 23.07.2025 | 2,40 | 2,52 | 2,34 | 2,48 | 4,64% | 1.866.054,00 |