2,340€
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 2,96 | 3,14 | 2,84 | 3,07 | 6,97% | 65.316,00 |
| 05.02.2025 | 2,98 | 3,08 | 2,76 | 2,87 | 0,00% | 27.343,00 |
| 04.02.2025 | 2,81 | 3,16 | 2,80 | 2,87 | 4,74% | 48.322,00 |
| 03.02.2025 | 2,79 | 2,86 | 2,59 | 2,74 | -2,14% | 4.999,00 |
| 31.01.2025 | 2,88 | 2,90 | 2,71 | 2,80 | 0,72% | 2.968,00 |
| 30.01.2025 | 2,88 | 3,00 | 2,77 | 2,78 | -2,80% | 4.417,00 |
| 29.01.2025 | 2,68 | 3,02 | 2,68 | 2,86 | 6,72% | 17.074,00 |
| 28.01.2025 | 2,67 | 2,98 | 2,64 | 2,68 | 1,13% | 20.617,00 |
| 27.01.2025 | 2,68 | 2,79 | 2,57 | 2,65 | -1,49% | 1.250,00 |
| 24.01.2025 | 2,80 | 2,83 | 2,62 | 2,69 | -3,58% | 7.832,00 |
| 23.01.2025 | 2,84 | 2,91 | 2,72 | 2,79 | -0,71% | 18.173,00 |
| 22.01.2025 | 2,75 | 3,24 | 2,75 | 2,81 | 4,46% | 94.437,00 |
| 21.01.2025 | 2,34 | 2,78 | 2,34 | 2,69 | 15,95% | 64.727,00 |
| 20.01.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -0,43% | - |
| 17.01.2025 | 2,51 | 2,60 | 2,32 | 2,33 | -7,17% | - |
| 16.01.2025 | 2,22 | 2,61 | 2,21 | 2,51 | 13,57% | - |
| 15.01.2025 | 2,07 | 2,32 | 2,06 | 2,21 | 6,76% | 5,00 |
| 14.01.2025 | 2,14 | 2,18 | 2,00 | 2,07 | -2,82% | - |
| 13.01.2025 | 2,20 | 2,21 | 2,12 | 2,13 | -3,18% | - |
| 10.01.2025 | 2,19 | 2,25 | 2,15 | 2,20 | 0,92% | - |
| 09.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | - |
| 08.01.2025 | 2,29 | 2,32 | 2,15 | 2,19 | -2,67% | - |
| 07.01.2025 | 2,28 | 2,32 | 2,22 | 2,25 | -0,44% | 19,00 |
| 06.01.2025 | 2,31 | 2,35 | 2,25 | 2,26 | -1,31% | 486,00 |
| 03.01.2025 | 2,31 | 2,32 | 2,26 | 2,29 | 0,00% | 1,00 |
| 02.01.2025 | 2,24 | 2,35 | 2,24 | 2,29 | -6,53% | 1.009,00 |
| 30.12.2024 | 2,45 | 2,50 | 2,45 | 2,45 | 0,41% | 200,00 |
| 27.12.2024 | 2,47 | 2,48 | 2,38 | 2,44 | -2,01% | - |
| 23.12.2024 | 2,59 | 2,64 | 2,46 | 2,49 | -1,58% | 8,00 |
| 20.12.2024 | 2,59 | 2,59 | 2,49 | 2,53 | -1,56% | - |
| 19.12.2024 | 2,44 | 2,64 | 2,43 | 2,57 | 4,05% | - |
| 18.12.2024 | 2,61 | 2,65 | 2,45 | 2,47 | -4,63% | 1.000,00 |
| 17.12.2024 | 2,66 | 2,68 | 2,55 | 2,59 | -1,89% | - |
| 16.12.2024 | 2,72 | 2,76 | 2,55 | 2,64 | -2,58% | 4,00 |
| 13.12.2024 | 2,80 | 2,84 | 2,69 | 2,71 | -2,87% | - |
| 12.12.2024 | 2,80 | 2,82 | 2,76 | 2,79 | 0,36% | - |
| 11.12.2024 | 2,80 | 2,84 | 2,73 | 2,78 | 0,36% | - |