3,020$
0,67%
Echtzeit-Aktienkurs Annexon
Bid:
Ask:
Aktienkurse zur Annexon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,01 | 3,20 | 3,00 | 3,02 | 0,33% | 180.417,00 |
| 14.10.2025 | 2,93 | 3,05 | 2,86 | 3,01 | 0,17% | 1.572.001,00 |
| 13.10.2025 | 3,12 | 3,12 | 2,93 | 3,01 | -3,06% | 1.142.697,00 |
| 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% | 1.591.400,00 |
| 08.10.2025 | 3,07 | 3,22 | 3,05 | 3,15 | 2,61% | 1.227.172,00 |
| 07.10.2025 | 3,19 | 3,23 | 3,06 | 3,07 | -3,46% | 917.279,00 |
| 06.10.2025 | 3,22 | 3,29 | 3,15 | 3,18 | -0,47% | 1.116.290,00 |
| 03.10.2025 | 3,21 | 3,38 | 3,12 | 3,20 | 2,73% | 365.615,00 |
| 02.10.2025 | 3,04 | 3,16 | 3,01 | 3,11 | 2,64% | 2.970.611,00 |
| 01.10.2025 | 3,02 | 3,18 | 2,98 | 3,03 | -0,49% | 1.374.043,00 |
| 30.09.2025 | 3,08 | 3,14 | 2,91 | 3,05 | -2,40% | 2.944.887,00 |
| 29.09.2025 | 3,38 | 3,43 | 3,02 | 3,12 | -7,42% | 5.017.801,00 |
| 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% | 1.341.405,00 |
| 24.09.2025 | 2,92 | 2,98 | 2,80 | 2,82 | -3,09% | 1.909.739,00 |
| 23.09.2025 | 3,00 | 3,01 | 2,81 | 2,91 | -2,35% | 1.980.378,00 |
| 22.09.2025 | 2,83 | 3,05 | 2,75 | 2,98 | 4,20% | 1.797.002,00 |
| 19.09.2025 | 2,67 | 2,89 | 2,66 | 2,86 | 8,54% | 3.533.149,00 |
| 18.09.2025 | 2,56 | 2,68 | 2,52 | 2,64 | 4,36% | 1.656.907,00 |
| 17.09.2025 | 2,66 | 2,71 | 2,50 | 2,53 | -4,72% | 1.144.052,00 |
| 16.09.2025 | 2,49 | 2,68 | 2,49 | 2,65 | 6,43% | 2.021.020,00 |
| 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% | 1.803.172,00 |
| 03.09.2025 | 2,07 | 2,12 | 2,03 | 2,05 | -0,97% | 855.759,00 |
| 02.09.2025 | 2,06 | 2,14 | 2,05 | 2,07 | 0,49% | 1.651.688,00 |
| 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% | 843.478,00 |
| 27.08.2025 | 2,14 | 2,19 | 2,06 | 2,11 | -1,86% | 1.689.382,00 |
| 26.08.2025 | 2,20 | 2,20 | 2,09 | 2,15 | 0,00% | 1.046.618,00 |
| 25.08.2025 | 2,31 | 2,32 | 2,14 | 2,15 | -6,93% | 938.115,00 |
| 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% | 1.061.920,00 |
| 20.08.2025 | 2,19 | 2,23 | 2,10 | 2,14 | -2,28% | 737.163,00 |
| 19.08.2025 | 2,35 | 2,35 | 2,10 | 2,19 | -6,81% | 1.992.771,00 |
| 18.08.2025 | 2,47 | 2,57 | 2,34 | 2,35 | -3,69% | 1.891.471,00 |
| 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% | 1.254.092,00 |
| 13.08.2025 | 2,47 | 2,71 | 2,45 | 2,60 | 6,56% | 1.905.678,00 |
| 12.08.2025 | 2,38 | 2,45 | 2,35 | 2,44 | 4,05% | 416.697,00 |
| 11.08.2025 | 2,36 | 2,40 | 2,31 | 2,35 | -0,64% | 465.591,00 |
| 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% | 867.659,00 |
| 06.08.2025 | 2,44 | 2,45 | 2,35 | 2,35 | -5,24% | 568.545,00 |
| 05.08.2025 | 2,53 | 2,56 | 2,44 | 2,48 | -1,98% | 631.126,00 |
| 04.08.2025 | 2,52 | 2,62 | 2,44 | 2,53 | 3,27% | 1.032.847,00 |
| 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% | 685.598,00 |
| 30.07.2025 | 2,38 | 2,74 | 2,37 | 2,59 | 8,60% | 1.570.665,00 |
| 29.07.2025 | 2,53 | 2,53 | 2,37 | 2,39 | -4,22% | 630.825,00 |
| 28.07.2025 | 2,54 | 2,61 | 2,49 | 2,49 | -0,80% | 667.363,00 |
| 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% | 956.471,00 |
| 23.07.2025 | 2,40 | 2,52 | 2,34 | 2,48 | 4,64% | 1.865.659,00 |
| 22.07.2025 | 2,45 | 2,47 | 2,33 | 2,37 | -4,05% | 2.376.408,00 |
| 21.07.2025 | 2,35 | 2,53 | 2,31 | 2,47 | 6,47% | 1.473.762,00 |
| 18.07.2025 | 2,38 | 2,41 | 2,21 | 2,32 | -0,85% | 1.383.018,00 |
| 17.07.2025 | 2,41 | 2,44 | 2,31 | 2,34 | -2,50% | 1.754.131,00 |
| 16.07.2025 | 2,52 | 2,54 | 2,33 | 2,40 | -4,00% | 2.089.247,00 |
| 15.07.2025 | 2,63 | 2,65 | 2,49 | 2,50 | -4,21% | 677.041,00 |
| 14.07.2025 | 2,67 | 2,74 | 2,50 | 2,61 | 1,16% | 1.366.307,00 |
| 11.07.2025 | 2,74 | 2,74 | 2,54 | 2,58 | -7,86% | 1.602.605,00 |
| 10.07.2025 | 2,77 | 2,97 | 1,85 | 2,80 | 1,08% | 7.966.576,00 |
| 09.07.2025 | 2,74 | 2,95 | 2,73 | 2,77 | 2,21% | 3.072.195,00 |
| 08.07.2025 | 2,75 | 2,83 | 2,70 | 2,71 | -0,73% | 1.256.086,00 |
| 07.07.2025 | 2,84 | 2,88 | 2,73 | 2,73 | -5,54% | 1.271.315,00 |
| 03.07.2025 | 2,85 | 3,11 | 2,74 | 2,89 | 2,85% | 1.884.073,00 |
| 02.07.2025 | 2,51 | 2,98 | 2,46 | 2,81 | 13,77% | 3.081.579,00 |
| 01.07.2025 | 2,37 | 2,53 | 2,30 | 2,47 | 3,13% | 1.006.476,00 |
| 30.06.2025 | 2,43 | 2,49 | 2,36 | 2,40 | -0,62% | 1.054.343,00 |
| 27.06.2025 | 2,45 | 2,49 | 2,37 | 2,41 | -1,63% | 1.142.281,00 |
| 26.06.2025 | 2,39 | 2,53 | 2,36 | 2,45 | 2,51% | 2.007.909,00 |
| 25.06.2025 | 2,46 | 2,47 | 2,32 | 2,39 | -2,45% | 1.233.304,00 |
| 24.06.2025 | 2,42 | 2,49 | 2,39 | 2,45 | 2,94% | 922.722,00 |
| 23.06.2025 | 2,38 | 2,40 | 2,25 | 2,38 | 0,00% | 1.281.324,00 |
| 20.06.2025 | 2,36 | 2,42 | 2,30 | 2,38 | 1,71% | 1.626.365,00 |
| 18.06.2025 | 2,32 | 2,44 | 2,26 | 2,34 | 0,00% | 2.069.215,00 |
| 17.06.2025 | 2,42 | 2,48 | 2,32 | 2,34 | -4,10% | 795.778,00 |
| 16.06.2025 | 2,50 | 2,53 | 2,40 | 2,44 | -2,01% | 653.759,00 |
| 13.06.2025 | 2,64 | 2,68 | 2,46 | 2,49 | -8,12% | 1.053.752,00 |
| 12.06.2025 | 2,49 | 2,81 | 2,41 | 2,71 | 7,54% | 1.852.764,00 |
| 11.06.2025 | 2,66 | 2,67 | 2,51 | 2,52 | -4,55% | 695.717,00 |
| 10.06.2025 | 2,61 | 2,74 | 2,57 | 2,64 | 1,93% | 763.030,00 |
| 09.06.2025 | 2,64 | 2,66 | 2,49 | 2,59 | -0,38% | 924.279,00 |
| 06.06.2025 | 2,60 | 2,82 | 2,59 | 2,60 | 2,36% | 2.280.758,00 |
| 05.06.2025 | 2,43 | 2,65 | 2,29 | 2,54 | 4,53% | 3.238.701,00 |
| 04.06.2025 | 2,31 | 2,45 | 2,26 | 2,43 | 5,65% | 1.186.417,00 |
| 03.06.2025 | 2,12 | 2,36 | 2,10 | 2,30 | 8,49% | 1.133.674,00 |
| 02.06.2025 | 2,07 | 2,23 | 2,01 | 2,12 | 3,92% | 1.357.062,00 |
| 30.05.2025 | 2,15 | 2,16 | 2,02 | 2,04 | -6,42% | 3.900.661,00 |
| 29.05.2025 | 2,05 | 2,21 | 2,01 | 2,18 | 7,39% | 824.869,00 |
| 28.05.2025 | 1,96 | 2,08 | 1,92 | 2,03 | 3,05% | 884.496,00 |
| 27.05.2025 | 2,15 | 2,15 | 1,96 | 1,97 | -6,64% | 940.263,00 |
| 23.05.2025 | 2,00 | 2,12 | 2,00 | 2,11 | 2,43% | 952.223,00 |