4,145$
3,37%
Echtzeit-Aktienkurs Annexon
Bid:
Ask:
Aktienkurse zur Annexon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,00 | 4,24 | 3,94 | 4,15 | 3,37% | 3.508.922,00 |
| 28.09.2026 | 3,85 | 4,08 | 3,74 | 4,01 | 10,16% | 5.071.147,00 |
| 25.09.2026 | 3,81 | 3,85 | 3,63 | 3,64 | -4,46% | 3.511.268,00 |
| 24.09.2026 | 3,85 | 3,87 | 3,73 | 3,81 | -1,55% | 2.022.290,00 |
| 23.09.2026 | 4,18 | 4,19 | 3,81 | 3,87 | -7,42% | 2.420.863,00 |
| 22.09.2026 | 4,28 | 4,34 | 4,13 | 4,18 | -1,07% | 1.998.812,00 |
| 21.09.2026 | 4,27 | 4,36 | 4,12 | 4,23 | -0,12% | 4.180.649,00 |
| 18.09.2026 | 4,16 | 4,31 | 4,13 | 4,23 | 1,56% | 4.940.247,00 |
| 17.09.2026 | 3,92 | 4,22 | 3,92 | 4,17 | 5,98% | 3.116.923,00 |
| 16.09.2026 | 3,91 | 4,00 | 3,88 | 3,93 | 0,26% | 4.513.299,00 |
| 15.09.2026 | 3,93 | 3,98 | 3,79 | 3,92 | -0,88% | 2.959.440,00 |
| 14.09.2026 | 3,97 | 4,04 | 3,88 | 3,96 | 0,38% | 2.896.023,00 |
| 11.09.2026 | 4,20 | 4,20 | 3,92 | 3,94 | -5,06% | 3.939.351,00 |
| 10.09.2026 | 4,27 | 4,27 | 4,04 | 4,15 | -5,03% | 4.204.025,00 |
| 09.09.2026 | 4,60 | 4,66 | 4,34 | 4,37 | -6,22% | 5.526.830,00 |
| 08.09.2026 | 4,76 | 4,79 | 4,64 | 4,66 | -4,31% | 2.131.656,00 |
| 04.09.2026 | 4,81 | 4,91 | 4,79 | 4,87 | 0,62% | 1.227.542,00 |
| 03.09.2026 | 4,93 | 5,00 | 4,77 | 4,84 | -1,83% | 2.312.951,00 |
| 02.09.2026 | 4,90 | 5,08 | 4,78 | 4,93 | 0,61% | 1.842.212,00 |
| 01.09.2026 | 5,00 | 5,00 | 4,85 | 4,90 | -0,81% | 1.471.703,00 |
| 31.08.2026 | 4,99 | 5,04 | 4,83 | 4,94 | -0,60% | 2.349.261,00 |
| 28.08.2026 | 5,18 | 5,21 | 4,95 | 4,97 | -5,33% | 1.618.594,00 |
| 27.08.2026 | 5,00 | 5,32 | 4,91 | 5,25 | 5,53% | 3.014.428,00 |
| 26.08.2026 | 5,13 | 5,18 | 4,96 | 4,98 | -3,30% | 2.275.462,00 |
| 25.08.2026 | 5,13 | 5,23 | 5,09 | 5,15 | 1,88% | 2.940.693,00 |
| 24.08.2026 | 5,05 | 5,13 | 4,80 | 5,05 | -0,39% | 3.194.931,00 |
| 21.08.2026 | 5,24 | 5,28 | 5,02 | 5,07 | -1,84% | 1.430.254,00 |
| 20.08.2026 | 5,41 | 5,44 | 5,11 | 5,17 | -6,09% | 1.669.475,00 |
| 19.08.2026 | 5,45 | 5,59 | 5,34 | 5,50 | 4,17% | 3.501.654,00 |
| 18.08.2026 | 5,03 | 5,31 | 5,02 | 5,28 | 2,92% | 2.244.310,00 |
| 17.08.2026 | 5,26 | 5,29 | 5,06 | 5,13 | -3,02% | 3.623.988,00 |
| 14.08.2026 | 5,21 | 5,35 | 5,08 | 5,29 | 0,57% | 2.990.327,00 |
| 13.08.2026 | 5,36 | 5,40 | 5,20 | 5,26 | -1,50% | 3.122.079,00 |
| 12.08.2026 | 5,06 | 5,42 | 5,00 | 5,34 | 0,00% | 3.948.923,00 |
| 11.08.2026 | 5,40 | 5,45 | 5,17 | 5,34 | -0,93% | 922.988,00 |
| 10.08.2026 | 5,39 | 5,51 | 5,27 | 5,39 | -0,37% | 1.957.843,00 |
| 07.08.2026 | 5,63 | 5,70 | 5,39 | 5,41 | -3,39% | 2.045.960,00 |
| 06.08.2026 | 5,37 | 5,60 | 5,37 | 5,60 | 4,19% | 3.046.277,00 |
| 05.08.2026 | 5,40 | 5,43 | 5,26 | 5,38 | 0,84% | 1.764.993,00 |
| 04.08.2026 | 5,35 | 5,48 | 5,26 | 5,33 | 1,52% | 2.557.620,00 |
| 03.08.2026 | 5,07 | 5,27 | 4,89 | 5,25 | 3,04% | 2.691.505,00 |
| 31.07.2026 | 5,37 | 5,40 | 5,03 | 5,10 | -3,32% | 2.800.727,00 |
| 30.07.2026 | 4,88 | 5,30 | 4,83 | 5,27 | 8,44% | 2.609.976,00 |
| 29.07.2026 | 4,97 | 5,03 | 4,76 | 4,86 | -2,21% | 3.463.857,00 |
| 28.07.2026 | 5,12 | 5,19 | 4,90 | 4,97 | -3,12% | 2.491.971,00 |
| 27.07.2026 | 5,30 | 5,40 | 5,13 | 5,13 | -1,72% | 1.629.596,00 |
| 24.07.2026 | 5,43 | 5,61 | 5,16 | 5,22 | -1,60% | 2.733.766,00 |
| 23.07.2026 | 5,12 | 5,35 | 5,06 | 5,31 | 1,53% | 2.183.074,00 |
| 22.07.2026 | 5,28 | 5,37 | 5,15 | 5,23 | -2,97% | 1.611.595,00 |
| 21.07.2026 | 5,40 | 5,64 | 4,96 | 5,39 | -3,32% | 2.928.800,00 |
| 20.07.2026 | 5,84 | 5,92 | 5,54 | 5,57 | -3,97% | 2.211.629,00 |
| 17.07.2026 | 5,75 | 6,16 | 5,68 | 5,80 | -1,53% | 3.341.464,00 |
| 16.07.2026 | 6,50 | 6,58 | 5,78 | 5,89 | -9,38% | 7.710.728,00 |
| 15.07.2026 | 5,87 | 6,51 | 5,48 | 6,50 | 17,12% | 8.824.790,00 |
| 14.07.2026 | 5,67 | 5,79 | 5,41 | 5,55 | -1,25% | 4.736.681,00 |
| 13.07.2026 | 5,69 | 5,84 | 5,50 | 5,62 | -3,10% | 3.038.076,00 |
| 10.07.2026 | 5,90 | 5,90 | 5,49 | 5,80 | -2,36% | 2.736.861,00 |
| 09.07.2026 | 5,88 | 6,01 | 5,84 | 5,94 | -0,34% | 4.004.143,00 |
| 08.07.2026 | 6,35 | 6,51 | 5,84 | 5,96 | -7,31% | 7.545.273,00 |
| 07.07.2026 | 5,99 | 6,47 | 5,83 | 6,43 | 8,34% | 5.749.899,00 |
| 06.07.2026 | 5,43 | 6,09 | 5,39 | 5,94 | 8,70% | 6.768.723,00 |
| 02.07.2026 | 5,58 | 5,64 | 5,28 | 5,46 | -1,71% | 2.561.838,00 |
| 01.07.2026 | 5,71 | 6,04 | 5,44 | 5,56 | -2,71% | 4.886.824,00 |
| 30.06.2026 | 5,53 | 5,73 | 5,47 | 5,71 | 2,61% | 3.631.727,00 |
| 29.06.2026 | 5,48 | 5,65 | 5,42 | 5,57 | 1,55% | 7.550.769,00 |
| 26.06.2026 | 5,17 | 5,51 | 5,16 | 5,48 | 6,41% | 14.807.062,00 |
| 25.06.2026 | 5,39 | 5,56 | 5,05 | 5,15 | -3,01% | 3.830.639,00 |
| 24.06.2026 | 5,30 | 5,60 | 5,25 | 5,31 | 0,76% | 3.300.663,00 |
| 23.06.2026 | 4,99 | 5,39 | 4,99 | 5,27 | 4,77% | 5.842.312,00 |
| 22.06.2026 | 4,99 | 5,17 | 4,94 | 5,03 | 2,65% | 3.033.873,00 |
| 18.06.2026 | 5,10 | 5,21 | 4,82 | 4,90 | -0,61% | 7.342.604,00 |
| 17.06.2026 | 4,54 | 4,96 | 4,54 | 4,93 | 9,07% | 2.375.318,00 |
| 16.06.2026 | 4,64 | 4,71 | 4,46 | 4,52 | -2,59% | 2.408.965,00 |
| 15.06.2026 | 4,80 | 4,94 | 4,47 | 4,64 | -1,49% | 2.898.042,00 |
| 12.06.2026 | 4,70 | 4,83 | 4,59 | 4,71 | 0,21% | 3.196.199,00 |
| 11.06.2026 | 4,74 | 4,91 | 4,66 | 4,70 | -0,42% | 1.666.635,00 |
| 10.06.2026 | 5,15 | 5,30 | 4,68 | 4,72 | -9,06% | 2.624.751,00 |
| 09.06.2026 | 5,19 | 5,34 | 5,02 | 5,19 | 1,57% | 3.194.516,00 |
| 08.06.2026 | 5,39 | 5,46 | 5,11 | 5,11 | -3,40% | 3.313.577,00 |
| 05.06.2026 | 5,41 | 5,47 | 5,25 | 5,29 | -2,94% | 1.762.568,00 |
| 04.06.2026 | 5,39 | 5,69 | 5,32 | 5,45 | 1,30% | 3.229.434,00 |
| 03.06.2026 | 5,25 | 5,44 | 5,20 | 5,38 | 2,38% | 2.921.592,00 |
| 02.06.2026 | 5,47 | 5,47 | 5,22 | 5,26 | -5,82% | 2.102.092,00 |
| 01.06.2026 | 5,92 | 5,92 | 5,40 | 5,58 | 2,95% | 4.730.019,00 |
| 29.05.2026 | 5,37 | 5,48 | 5,24 | 5,42 | 1,03% | 2.176.782,00 |
| 28.05.2026 | 5,37 | 5,50 | 5,27 | 5,37 | -0,56% | 2.625.491,00 |
| 27.05.2026 | 5,55 | 5,64 | 5,38 | 5,40 | -2,26% | 1.929.022,00 |
| 26.05.2026 | 5,41 | 5,54 | 5,29 | 5,52 | 3,95% | 4.502.416,00 |
| 22.05.2026 | 5,45 | 5,57 | 5,25 | 5,31 | -2,39% | 2.180.186,00 |
| 21.05.2026 | 4,94 | 5,46 | 4,88 | 5,44 | 7,83% | 3.011.963,00 |
| 20.05.2026 | 4,97 | 5,10 | 4,94 | 5,05 | 2,85% | 1.808.596,00 |
| 19.05.2026 | 4,95 | 5,00 | 4,84 | 4,91 | -1,11% | 2.574.969,00 |
| 18.05.2026 | 5,20 | 5,35 | 4,91 | 4,96 | -4,80% | 3.278.445,00 |
| 15.05.2026 | 5,25 | 5,37 | 5,06 | 5,21 | -2,89% | 1.850.635,00 |
| 14.05.2026 | 5,45 | 5,53 | 5,33 | 5,37 | -1,47% | 1.587.682,00 |
| 13.05.2026 | 5,47 | 5,59 | 5,34 | 5,45 | 0,09% | 2.252.730,00 |
| 12.05.2026 | 5,62 | 5,62 | 5,44 | 5,44 | -4,23% | 1.188.557,00 |
| 11.05.2026 | 5,78 | 5,93 | 5,59 | 5,68 | -0,18% | 2.271.810,00 |
| 08.05.2026 | 5,62 | 6,03 | 5,56 | 5,69 | 2,89% | 2.011.729,00 |
| 07.05.2026 | 5,68 | 5,71 | 5,28 | 5,53 | -2,98% | 2.357.324,00 |