2,660€
-1,12%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 29.12.2025 | 2,75 | 2,76 | 2,67 | 2,69 | -2,18% | 7.150,00 |
| 23.12.2025 | 2,80 | 2,94 | 2,72 | 2,75 | -1,08% | 2.241,00 |
| 22.12.2025 | 2,82 | 2,88 | 2,78 | 2,78 | -2,11% | 1.600,00 |
| 19.12.2025 | 2,82 | 2,92 | 2,74 | 2,84 | -1,73% | 28.854,00 |
| 18.12.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 3,58% | 1.035,00 |
| 17.12.2025 | 3,26 | 3,26 | 2,77 | 2,79 | -9,42% | 12.919,00 |
| 16.12.2025 | 2,81 | 3,09 | 2,80 | 3,08 | 3,01% | 18.254,00 |
| 15.12.2025 | 3,09 | 3,16 | 2,93 | 2,99 | -2,92% | 16.444,00 |
| 12.12.2025 | 4,32 | 4,48 | 3,02 | 3,08 | -24,69% | 114.754,00 |
| 11.12.2025 | 4,40 | 5,50 | 3,92 | 4,09 | -6,83% | 97.788,00 |
| 10.12.2025 | 4,44 | 4,52 | 4,24 | 4,39 | 0,23% | 15.935,00 |
| 09.12.2025 | 4,56 | 4,88 | 4,23 | 4,38 | 0,00% | 45.683,00 |
| 08.12.2025 | 4,26 | 4,78 | 4,16 | 4,38 | 6,83% | 37.344,00 |
| 05.12.2025 | 4,12 | 4,20 | 4,00 | 4,10 | -4,65% | 12.389,00 |
| 04.12.2025 | 4,28 | 4,40 | 4,28 | 4,30 | 8,04% | 5.385,00 |
| 03.12.2025 | 3,70 | 4,18 | 3,62 | 3,98 | 3,65% | 65.426,00 |
| 02.12.2025 | 3,78 | 3,86 | 3,78 | 3,84 | -1,03% | - |
| 01.12.2025 | 3,94 | 4,02 | 3,88 | 3,88 | -1,77% | 1.632,00 |
| 28.11.2025 | 4,04 | 4,10 | 3,88 | 3,95 | -1,00% | 1.195,00 |
| 27.11.2025 | 4,01 | 4,01 | 3,99 | 3,99 | 0,25% | - |
| 26.11.2025 | 3,74 | 4,03 | 3,70 | 3,98 | 3,38% | 360,00 |
| 21.11.2025 | 3,90 | 3,91 | 3,84 | 3,85 | 0,52% | - |
| 20.11.2025 | 3,88 | 3,93 | 3,73 | 3,83 | 1,32% | 200,00 |
| 14.11.2025 | 3,76 | 3,78 | 3,76 | 3,78 | -0,53% | - |
| 12.11.2025 | 3,88 | 3,92 | 3,75 | 3,80 | -1,81% | 3.701,00 |
| 11.11.2025 | 3,62 | 3,90 | 3,62 | 3,87 | 6,91% | 70,00 |
| 10.11.2025 | 3,63 | 3,73 | 3,54 | 3,62 | 4,62% | 630,00 |
| 07.11.2025 | 3,60 | 3,60 | 3,39 | 3,46 | -2,54% | 359,00 |
| 31.10.2025 | 3,50 | 3,59 | 3,49 | 3,55 | -4,57% | - |
| 27.10.2025 | 3,62 | 3,73 | 3,48 | 3,72 | 4,49% | - |
| 24.10.2025 | 3,61 | 3,68 | 3,50 | 3,56 | -0,56% | 200,00 |
| 23.10.2025 | 3,56 | 3,66 | 3,48 | 3,58 | -2,45% | 1.053,00 |
| 20.10.2025 | 3,52 | 4,00 | 3,48 | 3,67 | 1,10% | 5.868,00 |
| 17.10.2025 | 3,74 | 3,74 | 3,24 | 3,63 | -1,89% | 3.194,00 |
| 15.10.2025 | 3,74 | 3,88 | 3,66 | 3,70 | -4,39% | 513,00 |
| 13.10.2025 | 3,62 | 4,04 | 3,62 | 3,87 | -1,02% | 2.017,00 |
| 10.10.2025 | 4,24 | 4,36 | 3,86 | 3,91 | 5,11% | 4.538,00 |
| 08.10.2025 | 3,40 | 3,82 | 3,26 | 3,72 | 10,06% | 22.319,00 |
| 07.10.2025 | 2,78 | 3,38 | 2,78 | 3,38 | 20,28% | 15.598,00 |
| 02.10.2025 | 2,88 | 2,89 | 2,77 | 2,81 | 1,81% | 1.121,00 |
| 01.10.2025 | 2,83 | 2,84 | 2,76 | 2,76 | -4,83% | - |
| 29.09.2025 | 2,89 | 2,94 | 2,84 | 2,90 | 0,35% | 2.002,00 |
| 25.09.2025 | 2,94 | 2,94 | 2,86 | 2,89 | 3,21% | - |
| 22.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 19.09.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 2,11% | - |
| 18.09.2025 | 2,84 | 2,85 | 2,84 | 2,84 | 0,00% | - |
| 17.09.2025 | 3,04 | 3,12 | 2,78 | 2,84 | -3,40% | 3.625,00 |
| 16.09.2025 | 2,98 | 3,12 | 2,92 | 2,94 | 17,13% | 3.235,00 |
| 15.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,33% | - |
| 12.09.2025 | 2,51 | 2,60 | 2,51 | 2,57 | 1,18% | - |
| 05.09.2025 | 2,55 | 2,55 | 2,49 | 2,54 | 0,40% | - |
| 04.09.2025 | 2,57 | 2,60 | 2,52 | 2,53 | -1,17% | 800,00 |
| 03.09.2025 | 2,65 | 2,69 | 2,53 | 2,56 | -4,12% | - |
| 02.09.2025 | 2,54 | 2,74 | 2,54 | 2,67 | 3,89% | 3.700,00 |
| 01.09.2025 | 2,57 | 2,58 | 2,54 | 2,57 | 0,78% | 356,00 |
| 29.08.2025 | 2,58 | 2,62 | 2,52 | 2,55 | 0,00% | 170,00 |
| 28.08.2025 | 2,54 | 2,62 | 2,52 | 2,55 | -0,39% | 2.158,00 |
| 27.08.2025 | 2,58 | 2,59 | 2,54 | 2,56 | 0,39% | 525,00 |
| 26.08.2025 | 2,58 | 2,63 | 2,53 | 2,55 | -1,92% | - |
| 25.08.2025 | 2,61 | 2,66 | 2,55 | 2,60 | -0,76% | 300,00 |
| 22.08.2025 | 2,55 | 2,62 | 2,48 | 2,62 | 2,75% | 10.741,00 |
| 21.08.2025 | 2,51 | 2,58 | 2,50 | 2,55 | 1,19% | 160,00 |
| 20.08.2025 | 2,55 | 2,76 | 2,50 | 2,52 | -1,95% | 3.798,00 |
| 19.08.2025 | 2,60 | 2,67 | 2,54 | 2,57 | -0,39% | 1.065,00 |
| 18.08.2025 | 2,53 | 2,61 | 2,53 | 2,58 | 1,98% | 931,00 |
| 15.08.2025 | 2,57 | 2,62 | 2,30 | 2,53 | -0,78% | 9.921,00 |
| 14.08.2025 | 2,60 | 2,66 | 2,54 | 2,55 | -1,54% | 857,00 |
| 13.08.2025 | 2,60 | 2,63 | 2,55 | 2,59 | -1,15% | 1.117,00 |
| 12.08.2025 | 2,55 | 2,74 | 2,54 | 2,62 | 3,15% | 16,00 |
| 11.08.2025 | 2,57 | 2,59 | 2,51 | 2,54 | 0,00% | - |
| 08.08.2025 | 2,59 | 2,64 | 2,52 | 2,54 | -1,93% | 1.670,00 |
| 07.08.2025 | 2,72 | 2,72 | 2,59 | 2,59 | -1,89% | 1.145,00 |
| 06.08.2025 | 2,74 | 2,77 | 2,63 | 2,64 | -4,00% | - |
| 05.08.2025 | 2,82 | 2,85 | 2,72 | 2,75 | -1,79% | 1.769,00 |
| 04.08.2025 | 2,61 | 2,83 | 2,61 | 2,80 | 6,87% | 551,00 |
| 01.08.2025 | 2,69 | 2,71 | 2,62 | 2,62 | -2,60% | - |
| 31.07.2025 | 2,78 | 2,84 | 2,69 | 2,69 | -3,24% | 450,00 |
| 30.07.2025 | 2,69 | 2,99 | 2,68 | 2,78 | 2,58% | 11.746,00 |
| 29.07.2025 | 2,86 | 2,90 | 2,69 | 2,71 | -4,58% | 1.555,00 |
| 28.07.2025 | 2,76 | 2,88 | 2,76 | 2,84 | 2,90% | 3.000,00 |
| 25.07.2025 | 2,88 | 2,92 | 2,76 | 2,76 | -4,17% | 520,00 |
| 24.07.2025 | 2,86 | 2,92 | 2,84 | 2,88 | 0,00% | 6.585,00 |
| 23.07.2025 | 2,85 | 3,05 | 2,83 | 2,88 | 1,41% | 32,00 |
| 22.07.2025 | 2,93 | 2,95 | 2,80 | 2,84 | -2,41% | 1.440,00 |
| 21.07.2025 | 2,96 | 2,99 | 2,86 | 2,91 | -1,36% | 1.469,00 |
| 18.07.2025 | 2,89 | 3,00 | 2,86 | 2,95 | 1,72% | 1.980,00 |
| 17.07.2025 | 2,89 | 2,98 | 2,83 | 2,90 | 0,00% | 1.000,00 |
| 16.07.2025 | 2,74 | 2,90 | 2,68 | 2,90 | 5,84% | 1.001,00 |
| 15.07.2025 | 2,74 | 2,93 | 2,69 | 2,74 | 0,37% | 5.650,00 |
| 14.07.2025 | 2,74 | 2,80 | 2,68 | 2,73 | 2,25% | 3.000,00 |
| 11.07.2025 | 2,68 | 2,72 | 2,60 | 2,67 | -0,37% | 4.455,00 |
| 10.07.2025 | 2,68 | 2,86 | 2,64 | 2,68 | 0,00% | 755,00 |
| 09.07.2025 | 2,68 | 2,97 | 2,67 | 2,68 | -0,37% | 1.591,00 |
| 08.07.2025 | 2,74 | 2,75 | 2,68 | 2,69 | -1,82% | 1.000,00 |
| 07.07.2025 | 2,76 | 2,80 | 2,66 | 2,74 | -1,08% | 527,00 |
| 04.07.2025 | 2,75 | 2,80 | 2,75 | 2,77 | -0,36% | 216,00 |
| 03.07.2025 | 2,70 | 2,82 | 2,68 | 2,78 | 2,21% | 1.300,00 |
| 02.07.2025 | 2,74 | 2,76 | 2,71 | 2,72 | -2,16% | - |
| 01.07.2025 | 2,80 | 2,82 | 2,73 | 2,78 | -1,07% | 27,00 |