2,610€
-0,38%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,61 | 2,66 | 2,61 | 2,61 | -0,38% | 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 |
| 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 |