2,440€
-3,84%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,49 | 2,55 | 2,49 | 2,53 | -0,49% | - |
| 08.09.2026 | 2,62 | 2,74 | 2,53 | 2,54 | -3,33% | - |
| 07.09.2026 | 2,63 | 2,70 | 2,57 | 2,63 | -0,38% | 13,00 |
| 04.09.2026 | 2,62 | 2,67 | 2,56 | 2,64 | 1,25% | 40,00 |
| 03.09.2026 | 2,70 | 2,77 | 2,57 | 2,60 | -6,38% | 200,00 |
| 02.09.2026 | 2,86 | 2,90 | 2,71 | 2,78 | -1,85% | 5.910,00 |
| 01.09.2026 | 2,89 | 2,92 | 2,83 | 2,83 | -2,16% | - |
| 31.08.2026 | 3,00 | 3,07 | 2,86 | 2,90 | -4,06% | 1.756,00 |
| 28.08.2026 | 3,08 | 3,11 | 2,96 | 3,02 | -8,00% | 250,00 |
| 25.08.2026 | 3,11 | 3,31 | 3,03 | 3,28 | 4,96% | 1.302,00 |
| 24.08.2026 | 3,18 | 3,26 | 3,04 | 3,13 | -1,19% | 504,00 |
| 21.08.2026 | 3,07 | 3,21 | 3,00 | 3,16 | 2,18% | 1.200,00 |
| 20.08.2026 | 3,18 | 3,24 | 2,90 | 3,10 | -0,24% | 2.469,00 |
| 19.08.2026 | 2,96 | 3,23 | 2,94 | 3,10 | 5,35% | 1.630,00 |
| 18.08.2026 | 3,01 | 3,02 | 2,83 | 2,95 | -0,34% | - |
| 17.08.2026 | 2,92 | 2,99 | 2,73 | 2,96 | 7,07% | 5.004,00 |
| 14.08.2026 | 2,77 | 2,79 | 2,71 | 2,76 | -1,08% | 1.056,00 |
| 13.08.2026 | 2,81 | 2,87 | 2,73 | 2,79 | -1,06% | 1.188,00 |
| 12.08.2026 | 2,73 | 2,86 | 2,73 | 2,82 | -0,44% | 200,00 |
| 11.08.2026 | 2,82 | 2,91 | 2,81 | 2,83 | -0,96% | 830,00 |
| 10.08.2026 | 2,96 | 2,98 | 2,82 | 2,86 | -3,30% | - |
| 07.08.2026 | 2,98 | 2,99 | 2,84 | 2,96 | 0,77% | 1.012,00 |
| 06.08.2026 | 2,96 | 3,05 | 2,93 | 2,94 | -0,76% | 1.200,00 |
| 05.08.2026 | 2,97 | 3,08 | 2,89 | 2,96 | -2,23% | 660,00 |
| 04.08.2026 | 2,97 | 3,06 | 2,90 | 3,03 | 0,92% | 1,00 |
| 03.08.2026 | 2,98 | 3,07 | 2,92 | 3,00 | 1,01% | 147,00 |
| 31.07.2026 | 3,07 | 3,08 | 2,89 | 2,97 | -1,17% | 17.559,00 |
| 30.07.2026 | 3,04 | 3,05 | 2,96 | 3,00 | 0,08% | - |
| 29.07.2026 | 3,09 | 3,10 | 2,99 | 3,00 | -4,61% | 1,00 |
| 28.07.2026 | 3,05 | 3,17 | 3,01 | 3,15 | 6,34% | 125,00 |
| 27.07.2026 | 3,27 | 3,35 | 2,94 | 2,96 | -11,19% | 1.937,00 |
| 24.07.2026 | 3,30 | 3,38 | 3,19 | 3,33 | 1,83% | 1.957,00 |
| 23.07.2026 | 3,08 | 3,37 | 3,05 | 3,27 | 6,95% | 1.707,00 |
| 22.07.2026 | 3,12 | 3,23 | 3,01 | 3,06 | -3,78% | 2.570,00 |
| 21.07.2026 | 3,04 | 3,24 | 2,97 | 3,18 | 5,65% | 1.987,00 |
| 20.07.2026 | 2,97 | 3,16 | 2,91 | 3,01 | -0,99% | 200,00 |
| 16.07.2026 | 3,06 | 3,18 | 2,80 | 3,04 | 8,58% | 8.450,00 |
| 15.07.2026 | 2,79 | 2,80 | 2,79 | 2,80 | 4,38% | - |
| 14.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,04% | - |
| 13.07.2026 | 2,68 | 2,86 | 2,61 | 2,65 | -2,12% | 780,00 |
| 10.07.2026 | 2,82 | 2,87 | 2,59 | 2,71 | 2,07% | - |
| 08.07.2026 | 2,59 | 2,66 | 2,56 | 2,66 | 2,81% | - |
| 07.07.2026 | 2,67 | 2,68 | 2,53 | 2,58 | -4,35% | 1.728,00 |
| 06.07.2026 | 2,70 | 2,87 | 2,66 | 2,70 | -0,28% | 1.501,00 |
| 03.07.2026 | 2,86 | 2,93 | 2,67 | 2,71 | -5,33% | 7.550,00 |
| 02.07.2026 | 2,76 | 3,03 | 2,75 | 2,86 | 5,73% | 2.120,00 |
| 01.07.2026 | 2,45 | 2,79 | 2,40 | 2,71 | 7,45% | 1.454,00 |
| 30.06.2026 | 2,50 | 2,57 | 2,38 | 2,52 | 6,45% | 4.016,00 |
| 29.06.2026 | 2,42 | 2,52 | 2,28 | 2,37 | -1,05% | 4.440,00 |
| 26.06.2026 | 2,30 | 2,62 | 2,29 | 2,39 | 2,47% | - |
| 25.06.2026 | 2,40 | 2,49 | 2,33 | 2,33 | -4,70% | 2.052,00 |
| 24.06.2026 | 2,43 | 2,47 | 2,41 | 2,45 | 0,72% | 430,00 |
| 23.06.2026 | 2,42 | 2,50 | 2,36 | 2,43 | -1,42% | 304,00 |
| 22.06.2026 | 2,50 | 2,60 | 2,43 | 2,47 | -1,10% | - |
| 19.06.2026 | 2,61 | 2,67 | 2,44 | 2,49 | 1,01% | 5.225,00 |
| 18.06.2026 | 2,35 | 2,50 | 2,25 | 2,47 | 3,35% | 2.835,00 |
| 17.06.2026 | 2,25 | 2,41 | 2,19 | 2,39 | 7,18% | 4.345,00 |
| 16.06.2026 | 2,15 | 2,27 | 2,14 | 2,23 | -0,11% | 50,00 |
| 15.06.2026 | 2,15 | 2,27 | 2,15 | 2,23 | 3,60% | - |
| 12.06.2026 | 2,15 | 2,16 | 2,15 | 2,15 | -1,82% | - |
| 11.06.2026 | 2,04 | 2,20 | 1,92 | 2,19 | 2,33% | 4.920,00 |
| 08.06.2026 | 2,15 | 2,20 | 2,13 | 2,14 | 0,47% | - |
| 05.06.2026 | 2,26 | 2,33 | 2,13 | 2,13 | -5,85% | 1.000,00 |
| 04.06.2026 | 2,18 | 2,31 | 2,17 | 2,27 | 3,31% | - |
| 02.06.2026 | 2,31 | 2,37 | 2,17 | 2,19 | -5,90% | 2.268,00 |
| 01.06.2026 | 2,32 | 2,36 | 2,30 | 2,33 | -0,85% | - |
| 29.05.2026 | 2,32 | 2,35 | 2,29 | 2,35 | 2,40% | - |
| 28.05.2026 | 2,28 | 2,33 | 2,23 | 2,30 | -5,07% | 2.178,00 |
| 25.05.2026 | 2,42 | 2,48 | 2,36 | 2,42 | 1,15% | 59,00 |
| 22.05.2026 | 2,38 | 2,42 | 2,36 | 2,39 | 0,31% | - |
| 18.05.2026 | 2,41 | 2,47 | 2,35 | 2,38 | -3,54% | 10,00 |
| 15.05.2026 | 2,48 | 2,48 | 2,37 | 2,47 | 0,00% | 44,00 |
| 14.05.2026 | 2,50 | 2,53 | 2,41 | 2,47 | 0,61% | - |
| 13.05.2026 | 2,52 | 2,56 | 2,46 | 2,46 | -2,96% | 5.511,00 |
| 12.05.2026 | 2,57 | 2,58 | 2,53 | 2,53 | -1,75% | - |
| 11.05.2026 | 2,55 | 2,59 | 2,54 | 2,58 | 3,00% | - |
| 08.05.2026 | 2,57 | 2,58 | 2,49 | 2,50 | -3,94% | 2.465,00 |
| 07.05.2026 | 2,61 | 2,67 | 2,60 | 2,60 | 2,16% | 408,00 |
| 06.05.2026 | 2,53 | 2,60 | 2,53 | 2,55 | 0,00% | 645,00 |
| 05.05.2026 | 2,62 | 2,69 | 2,50 | 2,55 | -1,55% | 1.737,00 |
| 04.05.2026 | 2,68 | 2,75 | 2,57 | 2,59 | 1,27% | 492,00 |
| 30.04.2026 | 2,45 | 2,61 | 2,43 | 2,56 | 3,23% | 1.030,00 |
| 29.04.2026 | 2,57 | 2,60 | 2,45 | 2,48 | -2,85% | 96,00 |
| 28.04.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 2,41% | - |
| 27.04.2026 | 2,61 | 2,64 | 2,45 | 2,49 | -5,87% | 6.038,00 |
| 24.04.2026 | 2,61 | 2,66 | 2,58 | 2,64 | 1,25% | 2.400,00 |
| 23.04.2026 | 2,67 | 2,83 | 2,59 | 2,61 | -3,06% | 3.642,00 |
| 22.04.2026 | 2,47 | 2,70 | 2,41 | 2,69 | 9,23% | 2.385,00 |
| 21.04.2026 | 2,51 | 2,56 | 2,43 | 2,47 | -2,86% | 547,00 |
| 20.04.2026 | 2,46 | 2,54 | 2,40 | 2,54 | 6,28% | 1.366,00 |
| 17.04.2026 | 2,41 | 2,42 | 2,33 | 2,39 | -3,92% | 3.660,00 |
| 16.04.2026 | 2,49 | 2,49 | 2,43 | 2,49 | 0,61% | 400,00 |
| 15.04.2026 | 2,44 | 2,47 | 2,36 | 2,47 | 1,96% | 1.056,00 |
| 14.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 2,00% | - |
| 13.04.2026 | 2,29 | 2,39 | 2,24 | 2,38 | 3,37% | 100,00 |
| 10.04.2026 | 2,34 | 2,36 | 2,27 | 2,30 | -1,92% | 47,00 |
| 09.04.2026 | 2,34 | 2,35 | 2,29 | 2,34 | 0,32% | 98,00 |
| 08.04.2026 | 2,36 | 2,37 | 2,27 | 2,34 | 4,01% | 130,00 |
| 07.04.2026 | 2,25 | 2,25 | 2,24 | 2,25 | 1,13% | - |
| 02.04.2026 | 2,33 | 2,35 | 2,22 | 2,22 | -6,33% | 1.000,00 |