3,850€
4,05%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |