0,893€
-6,97%
Echtzeit-Aktienkurs Anavex Life Sciences Corp
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,00 | 1,00 | 0,84 | 0,86 | -10,84% | 2.668,00 |
| 11.11.2026 | 1,13 | 1,13 | 0,96 | 0,96 | -2,20% | 105,00 |
| 10.11.2026 | 0,97 | 1,09 | 0,97 | 0,98 | -15,79% | 400,00 |
| 09.11.2026 | 1,15 | 1,17 | 1,10 | 1,17 | 19,73% | 4.448,00 |
| 06.11.2026 | 1,11 | 1,24 | 0,97 | 0,97 | -7,99% | 804,00 |
| 05.11.2026 | 1,14 | 1,14 | 1,06 | 1,06 | 2,17% | 190,00 |
| 04.11.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,49% | 1,00 |
| 03.11.2026 | 0,89 | 1,13 | 0,89 | 1,03 | 2,69% | 1.280,00 |
| 02.11.2026 | 1,02 | 1,11 | 1,00 | 1,00 | -7,73% | 1.098,00 |
| 30.10.2026 | 1,15 | 1,15 | 1,04 | 1,09 | -18,27% | 1.097,00 |
| 29.10.2026 | 1,28 | 1,37 | 1,28 | 1,33 | 10,83% | 5.004,00 |
| 28.10.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 4,39% | 840,00 |
| 27.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,93% | 87,00 |
| 26.10.2026 | 1,08 | 1,20 | 1,08 | 1,20 | 3,44% | 149,00 |
| 23.10.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -4,72% | - |
| 22.10.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 7,48% | 467,00 |
| 21.10.2026 | 1,30 | 1,30 | 1,13 | 1,13 | 2,87% | 1.019,00 |
| 20.10.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -1,26% | 4.802,00 |
| 19.10.2026 | 1,21 | 1,21 | 1,06 | 1,11 | -3,39% | 3.606,00 |
| 16.10.2026 | 1,33 | 1,33 | 1,15 | 1,15 | -14,30% | 5.499,00 |
| 15.10.2026 | 1,33 | 1,37 | 1,31 | 1,34 | -8,79% | - |
| 14.10.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 18,80% | 92,00 |
| 13.10.2026 | 1,48 | 1,48 | 1,24 | 1,24 | -8,19% | 368,00 |
| 12.10.2026 | 1,45 | 1,46 | 1,21 | 1,35 | -0,52% | 228,00 |
| 09.10.2026 | 1,49 | 1,49 | 1,26 | 1,36 | 1,46% | 635,00 |
| 08.10.2026 | 1,55 | 1,55 | 1,32 | 1,34 | -10,71% | 2.440,00 |
| 07.10.2026 | 1,40 | 1,62 | 1,40 | 1,50 | 7,42% | 10.605,00 |
| 06.10.2026 | 1,59 | 1,69 | 1,35 | 1,39 | -8,26% | 3.006,00 |
| 05.10.2026 | 1,62 | 1,62 | 1,52 | 1,52 | -7,09% | 148,00 |
| 02.10.2026 | 1,77 | 1,77 | 1,52 | 1,64 | -3,57% | 1.734,00 |
| 01.10.2026 | 1,83 | 1,83 | 1,70 | 1,70 | -8,64% | 445,00 |
| 30.09.2026 | 2,00 | 2,00 | 1,86 | 1,86 | -11,06% | 1.103,00 |
| 29.09.2026 | 2,09 | 2,15 | 2,05 | 2,09 | -5,95% | - |
| 28.09.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 4,23% | 39,00 |
| 25.09.2026 | 2,23 | 2,23 | 2,13 | 2,13 | 2,35% | 280,00 |
| 24.09.2026 | 2,21 | 2,22 | 2,08 | 2,08 | -0,43% | 1.249,00 |
| 23.09.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,05% | 1.700,00 |
| 22.09.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 3,57% | 1.200,00 |
| 21.09.2026 | 2,26 | 2,26 | 2,02 | 2,02 | -7,31% | 276,00 |
| 18.09.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,59% | 384,00 |
| 17.09.2026 | 2,07 | 2,15 | 2,07 | 2,12 | 0,88% | - |
| 16.09.2026 | 2,12 | 2,18 | 2,08 | 2,10 | -8,31% | - |
| 15.09.2026 | 2,12 | 2,29 | 2,12 | 2,29 | 0,53% | 575,00 |
| 14.09.2026 | 2,14 | 2,28 | 2,14 | 2,28 | -5,74% | 5.601,00 |
| 11.09.2026 | 2,42 | 2,42 | 2,35 | 2,42 | 4,31% | 15.000,00 |
| 10.09.2026 | 2,37 | 2,37 | 2,32 | 2,32 | -4,21% | 165,00 |
| 09.09.2026 | 2,49 | 2,53 | 2,42 | 2,42 | -1,94% | 416,00 |
| 08.09.2026 | 2,46 | 2,47 | 2,46 | 2,47 | -3,67% | 315,00 |
| 07.09.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 1,91% | 424,00 |
| 04.09.2026 | 2,62 | 2,62 | 2,39 | 2,52 | -0,55% | 2.987,00 |
| 03.09.2026 | 2,61 | 2,61 | 2,53 | 2,53 | -2,62% | 1.571,00 |
| 02.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,08% | 1.937,00 |
| 01.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -4,35% | 386,00 |
| 31.08.2026 | 2,69 | 2,71 | 2,45 | 2,71 | 3,06% | 2.170,00 |
| 28.08.2026 | 2,76 | 2,76 | 2,56 | 2,63 | -9,22% | - |
| 27.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,43% | 4,00 |
| 26.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,68% | 199,00 |
| 25.08.2026 | 2,79 | 2,91 | 2,79 | 2,91 | 7,22% | 1.730,00 |
| 24.08.2026 | 2,94 | 2,94 | 2,71 | 2,71 | 0,59% | 285,00 |
| 21.08.2026 | 2,80 | 2,93 | 2,70 | 2,70 | -10,75% | 603,00 |
| 20.08.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 4,39% | 17,00 |
| 19.08.2026 | 2,62 | 2,90 | 2,62 | 2,90 | 8,02% | 48,00 |
| 18.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,02% | 5.000,00 |
| 17.08.2026 | 2,89 | 2,89 | 2,65 | 2,65 | -5,42% | 569,00 |
| 14.08.2026 | 2,71 | 2,81 | 2,67 | 2,81 | -2,74% | 495,00 |
| 13.08.2026 | 2,84 | 3,05 | 2,84 | 2,88 | -3,74% | 1.182,00 |
| 12.08.2026 | 3,01 | 3,01 | 3,00 | 3,00 | -2,70% | 169,00 |
| 11.08.2026 | 2,98 | 3,08 | 2,98 | 3,08 | 3,81% | 339,00 |
| 10.08.2026 | 3,01 | 3,01 | 2,77 | 2,97 | -0,80% | 176,00 |
| 07.08.2026 | 2,78 | 2,99 | 2,78 | 2,99 | 15,18% | 2.195,00 |
| 06.08.2026 | 2,70 | 2,70 | 2,60 | 2,60 | -3,85% | 93,00 |
| 05.08.2026 | 2,95 | 2,95 | 2,65 | 2,70 | 0,56% | 1.770,00 |
| 04.08.2026 | 2,69 | 2,74 | 2,59 | 2,69 | 9,24% | 7.106,00 |
| 03.08.2026 | 2,56 | 2,56 | 2,46 | 2,46 | 6,45% | 458,00 |
| 31.07.2026 | 2,39 | 2,39 | 2,31 | 2,31 | 0,92% | 465,00 |
| 30.07.2026 | 2,18 | 2,33 | 2,12 | 2,29 | 3,11% | - |
| 29.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,40% | 873,00 |
| 28.07.2026 | 2,20 | 2,25 | 2,11 | 2,25 | 0,38% | - |
| 27.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 6,51% | 10,00 |
| 24.07.2026 | 2,18 | 2,20 | 2,10 | 2,11 | -4,08% | - |
| 23.07.2026 | 2,23 | 2,25 | 2,14 | 2,19 | -3,50% | - |
| 22.07.2026 | 2,23 | 2,27 | 2,18 | 2,27 | 9,27% | - |
| 21.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -4,93% | 258,00 |
| 20.07.2026 | 2,21 | 2,21 | 2,19 | 2,19 | 6,47% | 270,00 |
| 17.07.2026 | 2,21 | 2,21 | 2,00 | 2,06 | 0,93% | 1.975,00 |
| 16.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -9,22% | 281,00 |
| 15.07.2026 | 2,25 | 2,25 | 2,24 | 2,24 | 7,27% | 428,00 |
| 14.07.2026 | 1,99 | 2,11 | 1,97 | 2,09 | -0,38% | 2.948,00 |
| 13.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -8,70% | 200,00 |
| 10.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,17% | 100,00 |
| 09.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,97% | 1,00 |
| 08.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -3,14% | 2,00 |
| 07.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 3,20% | 21,00 |
| 06.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,96% | 1.000,00 |
| 03.07.2026 | 2,54 | 2,54 | 2,29 | 2,50 | 7,21% | 2.119,00 |
| 02.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 1,39% | 231,00 |
| 01.07.2026 | 2,34 | 2,34 | 2,23 | 2,30 | -2,05% | 19.511,00 |
| 30.06.2026 | 2,41 | 2,41 | 2,35 | 2,35 | 5,82% | 283,00 |
| 29.06.2026 | 2,28 | 2,28 | 2,19 | 2,22 | 8,73% | 143,00 |
| 26.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -6,55% | - |