0,893€
-5,90%
Echtzeit-Aktienkurs Anavex Life Sciences Corp
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,96 | 1,00 | 0,89 | 0,91 | -4,42% | 22,00 |
| 11.11.2026 | 1,02 | 1,05 | 0,95 | 0,95 | -6,49% | - |
| 10.11.2026 | 1,09 | 1,13 | 1,01 | 1,02 | -6,87% | 11,00 |
| 09.11.2026 | 1,05 | 1,12 | 1,01 | 1,09 | 6,33% | - |
| 06.11.2026 | 1,01 | 1,08 | 0,98 | 1,03 | 4,26% | - |
| 05.11.2026 | 1,12 | 1,17 | 0,96 | 0,99 | -11,90% | - |
| 04.11.2026 | 1,07 | 1,15 | 1,03 | 1,12 | 3,81% | - |
| 03.11.2026 | 1,01 | 1,11 | 1,01 | 1,08 | 5,28% | - |
| 02.11.2026 | 1,07 | 1,11 | 1,01 | 1,02 | -4,39% | - |
| 30.10.2026 | 1,17 | 1,19 | 1,06 | 1,07 | -8,55% | 17.500,00 |
| 29.10.2026 | 1,15 | 1,23 | 1,14 | 1,17 | 0,86% | - |
| 28.10.2026 | 1,17 | 1,22 | 1,13 | 1,16 | -0,85% | - |
| 27.10.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 2,01% | - |
| 26.10.2026 | 1,18 | 1,26 | 1,13 | 1,15 | -3,04% | - |
| 23.10.2026 | 1,21 | 1,21 | 1,16 | 1,18 | -2,79% | - |
| 22.10.2026 | 1,19 | 1,26 | 1,16 | 1,22 | 0,91% | - |
| 21.10.2026 | 1,25 | 1,30 | 1,17 | 1,21 | 0,00% | 8.762,00 |
| 20.10.2026 | 1,11 | 1,24 | 1,03 | 1,21 | 9,89% | 35.000,00 |
| 19.10.2026 | 1,17 | 1,35 | 1,03 | 1,10 | -5,47% | 16.500,00 |
| 16.10.2026 | 1,32 | 1,35 | 1,16 | 1,16 | -11,78% | - |
| 15.10.2026 | 1,33 | 1,41 | 1,32 | 1,32 | -1,79% | - |
| 14.10.2026 | 1,32 | 1,39 | 1,31 | 1,34 | 1,06% | 29.600,00 |
| 13.10.2026 | 1,36 | 1,39 | 1,33 | 1,33 | -2,36% | - |
| 12.10.2026 | 1,34 | 1,38 | 1,29 | 1,36 | 2,41% | - |
| 09.10.2026 | 1,37 | 1,42 | 1,29 | 1,33 | -4,33% | 67.500,00 |
| 08.10.2026 | 1,37 | 1,41 | 1,34 | 1,39 | -0,79% | 6.000,00 |
| 07.10.2026 | 1,42 | 1,56 | 1,35 | 1,40 | -1,06% | - |
| 06.10.2026 | 1,47 | 1,56 | 1,39 | 1,41 | -3,62% | - |
| 05.10.2026 | 1,63 | 1,67 | 1,46 | 1,47 | -9,12% | 8.400,00 |
| 02.10.2026 | 1,69 | 1,77 | 1,54 | 1,61 | -5,57% | - |
| 01.10.2026 | 1,81 | 1,82 | 1,67 | 1,71 | -2,71% | - |
| 30.09.2026 | 2,10 | 2,18 | 1,67 | 1,75 | -17,16% | - |
| 29.09.2026 | 2,09 | 2,15 | 2,04 | 2,12 | 2,27% | - |
| 28.09.2026 | 2,10 | 2,17 | 2,06 | 2,07 | -1,00% | - |
| 25.09.2026 | 2,09 | 2,14 | 2,04 | 2,09 | 1,50% | - |
| 24.09.2026 | 2,10 | 2,12 | 2,00 | 2,06 | 0,05% | - |
| 23.09.2026 | 2,16 | 2,24 | 2,02 | 2,06 | -4,32% | 12.528,00 |
| 22.09.2026 | 2,10 | 2,17 | 2,08 | 2,15 | 3,06% | - |
| 21.09.2026 | 2,17 | 2,19 | 2,05 | 2,09 | -0,24% | - |
| 18.09.2026 | 2,10 | 2,21 | 2,08 | 2,09 | -0,52% | - |
| 17.09.2026 | 2,07 | 2,15 | 2,07 | 2,11 | 2,09% | - |
| 16.09.2026 | 2,12 | 2,18 | 2,02 | 2,06 | -2,32% | - |
| 15.09.2026 | 2,25 | 2,31 | 2,11 | 2,11 | -6,43% | - |
| 14.09.2026 | 2,26 | 2,28 | 2,21 | 2,26 | -0,35% | - |
| 11.09.2026 | 2,30 | 2,44 | 2,26 | 2,26 | 0,35% | - |
| 10.09.2026 | 2,41 | 2,43 | 2,25 | 2,26 | -4,81% | - |
| 09.09.2026 | 2,49 | 2,52 | 2,36 | 2,37 | -3,50% | - |
| 08.09.2026 | 2,44 | 2,48 | 2,26 | 2,46 | 0,45% | - |
| 07.09.2026 | 2,45 | 2,45 | 2,44 | 2,45 | -0,49% | - |
| 04.09.2026 | 2,46 | 2,52 | 2,42 | 2,46 | 0,45% | 25.000,00 |
| 03.09.2026 | 2,50 | 2,54 | 2,43 | 2,45 | -2,04% | - |
| 02.09.2026 | 2,48 | 2,57 | 2,43 | 2,50 | 0,56% | - |
| 01.09.2026 | 2,44 | 2,53 | 2,38 | 2,48 | 3,20% | - |
| 31.08.2026 | 2,57 | 2,65 | 2,40 | 2,41 | -6,67% | - |
| 28.08.2026 | 2,69 | 2,76 | 2,56 | 2,58 | -3,95% | - |
| 27.08.2026 | 2,78 | 2,81 | 2,68 | 2,68 | -3,38% | - |
| 26.08.2026 | 3,04 | 3,09 | 2,76 | 2,78 | -8,56% | - |
| 25.08.2026 | 2,67 | 3,16 | 2,63 | 3,04 | 14,00% | - |
| 24.08.2026 | 2,77 | 2,84 | 2,65 | 2,67 | -3,76% | - |
| 21.08.2026 | 2,70 | 2,82 | 2,65 | 2,77 | 3,48% | - |
| 20.08.2026 | 2,90 | 2,93 | 2,65 | 2,68 | -7,95% | - |
| 19.08.2026 | 2,76 | 2,91 | 2,67 | 2,91 | 4,95% | - |
| 18.08.2026 | 2,77 | 2,77 | 2,67 | 2,77 | -0,25% | - |
| 17.08.2026 | 2,78 | 2,90 | 2,72 | 2,78 | -0,39% | - |
| 14.08.2026 | 2,84 | 2,85 | 2,72 | 2,79 | -1,62% | - |
| 13.08.2026 | 2,96 | 2,97 | 2,80 | 2,83 | -2,98% | - |
| 12.08.2026 | 3,08 | 3,09 | 2,92 | 2,92 | 6,80% | - |
| 11.08.2026 | 2,96 | 3,06 | 2,74 | 2,74 | -6,75% | - |
| 10.08.2026 | 2,89 | 2,98 | 2,84 | 2,93 | 1,42% | - |
| 07.08.2026 | 2,84 | 2,94 | 2,81 | 2,89 | 1,47% | - |
| 06.08.2026 | 2,80 | 2,88 | 2,68 | 2,85 | 2,67% | 14.000,00 |
| 05.08.2026 | 2,74 | 2,84 | 2,68 | 2,78 | 1,17% | - |
| 04.08.2026 | 2,57 | 2,86 | 2,46 | 2,74 | 6,90% | - |
| 03.08.2026 | 2,40 | 2,58 | 2,34 | 2,57 | 7,45% | - |
| 31.07.2026 | 2,36 | 2,40 | 2,32 | 2,39 | 2,62% | - |
| 30.07.2026 | 2,18 | 2,35 | 2,12 | 2,33 | 6,79% | - |
| 29.07.2026 | 2,25 | 2,33 | 2,18 | 2,18 | 7,92% | - |
| 28.07.2026 | 2,20 | 2,28 | 2,02 | 2,02 | -8,31% | - |
| 27.07.2026 | 2,12 | 2,23 | 2,09 | 2,20 | 4,16% | - |
| 24.07.2026 | 2,18 | 2,20 | 2,10 | 2,12 | -3,16% | 5.700,00 |
| 23.07.2026 | 2,23 | 2,25 | 2,14 | 2,18 | -2,46% | 27,00 |
| 22.07.2026 | 2,24 | 2,27 | 2,18 | 2,24 | -0,09% | - |
| 21.07.2026 | 2,16 | 2,27 | 2,08 | 2,24 | 5,46% | - |
| 20.07.2026 | 2,09 | 2,20 | 2,01 | 2,13 | 1,53% | - |
| 17.07.2026 | 2,05 | 2,12 | 1,97 | 2,09 | 2,95% | - |
| 16.07.2026 | 2,22 | 2,26 | 2,01 | 2,03 | -6,57% | - |
| 15.07.2026 | 2,13 | 2,20 | 2,10 | 2,18 | 2,02% | - |
| 14.07.2026 | 2,06 | 2,16 | 2,00 | 2,13 | 3,54% | - |
| 13.07.2026 | 2,18 | 2,20 | 2,02 | 2,06 | -7,25% | - |
| 10.07.2026 | 2,39 | 2,47 | 2,13 | 2,22 | -5,45% | - |
| 09.07.2026 | 2,42 | 2,45 | 2,31 | 2,35 | -0,38% | - |
| 08.07.2026 | 2,37 | 2,44 | 2,32 | 2,36 | -1,21% | - |
| 07.07.2026 | 2,33 | 2,39 | 2,27 | 2,39 | 2,49% | - |
| 06.07.2026 | 2,42 | 2,46 | 2,33 | 2,33 | -3,72% | 33.456,00 |
| 03.07.2026 | 2,42 | 2,42 | 2,39 | 2,42 | 0,00% | - |
| 02.07.2026 | 2,27 | 2,42 | 2,23 | 2,42 | 6,89% | - |
| 01.07.2026 | 2,26 | 2,33 | 2,25 | 2,26 | -0,09% | - |
| 30.06.2026 | 2,29 | 2,32 | 2,22 | 2,27 | -0,31% | - |
| 29.06.2026 | 2,31 | 2,41 | 2,20 | 2,27 | -1,43% | - |
| 26.06.2026 | 2,16 | 2,31 | 2,16 | 2,31 | 6,27% | - |