2,780€
-1,07%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,80 | 2,82 | 2,73 | 2,78 | -1,07% | 27,00 |
| 30.06.2025 | 2,76 | 2,90 | 2,67 | 2,81 | 2,18% | 3.307,00 |
| 27.06.2025 | 2,90 | 2,92 | 2,73 | 2,75 | -4,18% | 30,00 |
| 26.06.2025 | 2,84 | 2,92 | 2,78 | 2,87 | 2,14% | - |
| 25.06.2025 | 2,86 | 2,97 | 2,72 | 2,81 | -1,40% | 38,00 |
| 24.06.2025 | 3,03 | 3,12 | 2,82 | 2,85 | -5,00% | 1.351,00 |
| 23.06.2025 | 2,93 | 3,01 | 2,66 | 3,00 | 3,45% | 11.247,00 |
| 20.06.2025 | 3,10 | 3,16 | 2,84 | 2,90 | -4,29% | 5.499,00 |
| 19.06.2025 | 3,05 | 3,06 | 3,03 | 3,03 | -1,94% | - |
| 18.06.2025 | 3,21 | 3,26 | 3,01 | 3,09 | -3,13% | 7.305,00 |
| 17.06.2025 | 3,16 | 3,35 | 3,12 | 3,19 | -0,31% | 9.665,00 |
| 16.06.2025 | 2,92 | 3,20 | 2,84 | 3,20 | 10,34% | 1.367,00 |
| 13.06.2025 | 3,09 | 3,10 | 2,89 | 2,90 | -6,45% | 1.265,00 |
| 12.06.2025 | 3,01 | 3,14 | 2,87 | 3,10 | 4,03% | 3.169,00 |
| 11.06.2025 | 2,98 | 3,14 | 2,95 | 2,98 | -1,97% | 27.134,00 |
| 10.06.2025 | 3,06 | 3,35 | 2,90 | 3,04 | 2,70% | 20.427,00 |
| 09.06.2025 | 2,46 | 3,10 | 2,41 | 2,96 | 20,82% | 7.942,00 |
| 06.06.2025 | 2,46 | 2,51 | 2,36 | 2,45 | -1,21% | 4.448,00 |
| 05.06.2025 | 2,45 | 2,54 | 2,41 | 2,48 | 2,06% | 1.070,00 |
| 04.06.2025 | 2,49 | 2,52 | 2,35 | 2,43 | -2,41% | 500,00 |
| 03.06.2025 | 2,52 | 2,59 | 2,48 | 2,49 | -1,58% | 3.280,00 |
| 02.06.2025 | 2,25 | 2,65 | 2,23 | 2,53 | 12,44% | 4.340,00 |
| 30.05.2025 | 2,31 | 2,36 | 2,21 | 2,25 | -2,60% | 2.531,00 |
| 29.05.2025 | 2,29 | 2,33 | 2,21 | 2,31 | 3,59% | 3.060,00 |
| 28.05.2025 | 2,21 | 2,28 | 2,20 | 2,23 | 0,90% | - |
| 27.05.2025 | 2,17 | 2,30 | 2,12 | 2,21 | 1,38% | 2.722,00 |
| 26.05.2025 | 2,21 | 2,26 | 2,18 | 2,18 | -0,91% | 1.918,00 |
| 23.05.2025 | 2,29 | 2,34 | 2,17 | 2,20 | -3,93% | 29,00 |
| 22.05.2025 | 2,26 | 2,31 | 2,24 | 2,29 | 0,44% | - |
| 21.05.2025 | 2,29 | 2,33 | 2,24 | 2,28 | -1,72% | 990,00 |
| 20.05.2025 | 2,39 | 2,43 | 2,31 | 2,32 | -3,73% | - |
| 19.05.2025 | 2,35 | 2,45 | 2,30 | 2,41 | 1,26% | 2.690,00 |
| 16.05.2025 | 2,25 | 2,42 | 2,25 | 2,38 | 3,93% | 1.750,00 |
| 15.05.2025 | 2,27 | 2,32 | 2,24 | 2,29 | 0,00% | 55,00 |
| 14.05.2025 | 2,44 | 2,44 | 2,24 | 2,29 | -3,78% | 3.203,00 |
| 13.05.2025 | 2,39 | 2,59 | 2,36 | 2,38 | -0,83% | 1.600,00 |
| 12.05.2025 | 2,35 | 2,48 | 2,35 | 2,40 | 3,00% | 5.100,00 |
| 09.05.2025 | 2,34 | 2,45 | 2,32 | 2,33 | -0,43% | 290,00 |
| 08.05.2025 | 2,31 | 2,36 | 2,27 | 2,34 | 1,30% | 501,00 |
| 07.05.2025 | 2,33 | 2,38 | 2,25 | 2,31 | -0,86% | 234,00 |
| 06.05.2025 | 2,47 | 2,52 | 2,30 | 2,33 | -5,67% | 1.824,00 |
| 05.05.2025 | 2,44 | 2,50 | 2,38 | 2,47 | -0,40% | 1.000,00 |
| 02.05.2025 | 2,46 | 2,70 | 2,45 | 2,48 | -0,40% | 3.318,00 |
| 30.04.2025 | 2,41 | 2,53 | 2,38 | 2,49 | 2,05% | 470,00 |
| 29.04.2025 | 2,46 | 2,49 | 2,39 | 2,44 | 1,24% | - |
| 28.04.2025 | 2,41 | 2,47 | 2,30 | 2,41 | 0,84% | 427,00 |
| 25.04.2025 | 2,39 | 2,46 | 2,37 | 2,39 | -0,42% | 217,00 |
| 24.04.2025 | 2,39 | 2,50 | 2,34 | 2,40 | -1,64% | 696,00 |
| 23.04.2025 | 2,42 | 2,49 | 2,37 | 2,44 | 2,52% | 115,00 |
| 22.04.2025 | 2,33 | 2,43 | 2,30 | 2,38 | 0,42% | 615,00 |
| 17.04.2025 | 2,44 | 2,48 | 2,30 | 2,37 | -1,66% | - |
| 16.04.2025 | 2,49 | 2,52 | 2,36 | 2,41 | -3,60% | 660,00 |
| 15.04.2025 | 2,33 | 2,54 | 2,28 | 2,50 | 7,30% | 76,00 |
| 14.04.2025 | 2,27 | 2,43 | 2,22 | 2,33 | 2,19% | 348,00 |
| 11.04.2025 | 2,38 | 2,40 | 2,27 | 2,28 | -3,80% | 760,00 |
| 10.04.2025 | 2,45 | 2,45 | 2,29 | 2,37 | -3,27% | 416,00 |
| 09.04.2025 | 2,26 | 2,45 | 2,17 | 2,45 | 13,43% | 4.730,00 |
| 08.04.2025 | 2,31 | 2,40 | 2,12 | 2,16 | -6,49% | 503,00 |
| 07.04.2025 | 2,24 | 2,40 | 2,12 | 2,31 | -0,43% | 6.465,00 |
| 04.04.2025 | 2,34 | 2,38 | 2,26 | 2,32 | -2,52% | 2.591,00 |
| 03.04.2025 | 2,47 | 2,52 | 2,29 | 2,38 | -8,11% | 6.273,00 |
| 02.04.2025 | 2,53 | 2,60 | 2,48 | 2,59 | 1,97% | 3.064,00 |
| 01.04.2025 | 2,64 | 2,70 | 2,48 | 2,54 | -3,42% | 533,00 |
| 31.03.2025 | 2,74 | 2,74 | 2,61 | 2,63 | -5,05% | 8.035,00 |
| 28.03.2025 | 2,83 | 2,90 | 2,62 | 2,77 | -2,81% | 3.500,00 |
| 27.03.2025 | 2,93 | 3,10 | 2,83 | 2,85 | -2,40% | 2.580,00 |
| 26.03.2025 | 2,96 | 3,03 | 2,84 | 2,92 | 0,00% | 4.410,00 |
| 25.03.2025 | 2,95 | 3,08 | 2,81 | 2,92 | -0,68% | 6.221,00 |
| 24.03.2025 | 2,92 | 3,12 | 2,83 | 2,94 | 1,03% | 6.998,00 |
| 21.03.2025 | 2,88 | 2,96 | 2,82 | 2,91 | 2,11% | 165,00 |
| 20.03.2025 | 2,90 | 2,94 | 2,78 | 2,85 | -0,70% | 2.984,00 |
| 19.03.2025 | 2,81 | 2,90 | 2,73 | 2,87 | 2,50% | - |
| 18.03.2025 | 2,77 | 2,80 | 2,68 | 2,80 | 0,36% | 5.976,00 |
| 17.03.2025 | 2,69 | 2,83 | 2,62 | 2,79 | 3,33% | 1.840,00 |
| 14.03.2025 | 2,60 | 2,81 | 2,56 | 2,70 | 4,25% | 2.386,00 |
| 13.03.2025 | 2,49 | 2,59 | 2,46 | 2,59 | 4,44% | 650,00 |
| 12.03.2025 | 2,42 | 2,60 | 2,37 | 2,48 | 0,81% | 1.771,00 |
| 11.03.2025 | 2,44 | 2,51 | 2,36 | 2,46 | 0,41% | 1.303,00 |
| 10.03.2025 | 2,58 | 2,65 | 2,43 | 2,45 | -6,49% | 8.026,00 |
| 07.03.2025 | 2,70 | 2,76 | 2,56 | 2,62 | -2,60% | 6.145,00 |
| 06.03.2025 | 2,73 | 2,74 | 2,60 | 2,69 | -1,47% | 5.142,00 |
| 05.03.2025 | 2,73 | 2,82 | 2,60 | 2,73 | -0,73% | 8.628,00 |
| 04.03.2025 | 2,71 | 2,81 | 2,64 | 2,75 | 1,48% | 3.683,00 |
| 03.03.2025 | 3,03 | 3,04 | 2,71 | 2,71 | -10,26% | 4.408,00 |
| 28.02.2025 | 2,96 | 3,03 | 2,87 | 3,02 | 2,72% | 1.060,00 |
| 27.02.2025 | 2,92 | 3,02 | 2,86 | 2,94 | 0,68% | 6.456,00 |
| 26.02.2025 | 2,82 | 2,94 | 2,70 | 2,92 | 4,66% | 10.690,00 |
| 25.02.2025 | 2,76 | 2,98 | 2,66 | 2,79 | 0,72% | 2.350,00 |
| 24.02.2025 | 2,94 | 3,05 | 2,73 | 2,77 | -5,14% | 4.258,00 |
| 21.02.2025 | 3,02 | 3,12 | 2,90 | 2,92 | -3,63% | 6.811,00 |
| 20.02.2025 | 2,74 | 3,12 | 2,60 | 3,03 | 9,39% | 11.201,00 |
| 19.02.2025 | 2,89 | 2,99 | 2,74 | 2,77 | -4,81% | 9.311,00 |
| 18.02.2025 | 2,99 | 3,11 | 2,86 | 2,91 | -2,35% | 7.762,00 |
| 17.02.2025 | 2,99 | 3,02 | 2,94 | 2,98 | 0,00% | 6.185,00 |
| 14.02.2025 | 3,00 | 3,04 | 2,90 | 2,98 | -1,32% | 4.908,00 |
| 13.02.2025 | 3,00 | 3,08 | 2,96 | 3,02 | -0,33% | 7.697,00 |
| 12.02.2025 | 3,03 | 3,22 | 2,98 | 3,03 | 1,00% | 69.594,00 |
| 11.02.2025 | 2,93 | 3,14 | 2,93 | 3,00 | 2,74% | 49.938,00 |
| 10.02.2025 | 3,12 | 3,13 | 2,78 | 2,92 | -3,63% | 17.243,00 |
| 07.02.2025 | 3,12 | 3,36 | 2,86 | 3,03 | -1,30% | 47.425,00 |