0,918€
-5,17%
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 | 0,95 | 1,07 | 0,89 | 0,92 | -5,06% | 1.274,00 |
| 11.11.2026 | 1,01 | 1,07 | 0,95 | 0,97 | -4,82% | - |
| 10.11.2026 | 1,09 | 1,19 | 0,99 | 1,02 | -7,21% | - |
| 09.11.2026 | 1,02 | 1,14 | 1,01 | 1,10 | 5,69% | - |
| 06.11.2026 | 1,00 | 1,12 | 0,98 | 1,04 | 6,58% | 13,00 |
| 05.11.2026 | 1,10 | 1,21 | 0,96 | 0,97 | -14,35% | 440,00 |
| 04.11.2026 | 1,07 | 1,15 | 1,02 | 1,14 | 3,74% | 1.470,00 |
| 03.11.2026 | 1,02 | 1,12 | 1,02 | 1,10 | 5,19% | 1.170,00 |
| 02.11.2026 | 1,08 | 1,12 | 1,01 | 1,04 | -4,06% | 19.000,00 |
| 30.10.2026 | 1,15 | 1,16 | 1,06 | 1,09 | -5,49% | 315,00 |
| 29.10.2026 | 1,15 | 1,25 | 1,14 | 1,15 | -0,69% | 42,00 |
| 28.10.2026 | 1,18 | 1,23 | 1,13 | 1,16 | -1,20% | 510,00 |
| 27.10.2026 | 1,14 | 1,18 | 1,10 | 1,17 | 2,27% | - |
| 26.10.2026 | 1,18 | 1,19 | 1,13 | 1,14 | -3,38% | - |
| 23.10.2026 | 1,21 | 1,22 | 1,16 | 1,18 | -3,97% | 2.000,00 |
| 22.10.2026 | 1,18 | 1,26 | 1,16 | 1,23 | 3,27% | - |
| 21.10.2026 | 1,22 | 1,30 | 1,17 | 1,19 | 0,34% | 15,00 |
| 20.10.2026 | 1,11 | 1,25 | 1,01 | 1,19 | 6,82% | 21.164,00 |
| 19.10.2026 | 1,19 | 1,36 | 1,03 | 1,11 | -2,88% | 3.931,00 |
| 16.10.2026 | 1,31 | 1,35 | 1,14 | 1,15 | -13,56% | 12.030,00 |
| 15.10.2026 | 1,33 | 1,44 | 1,32 | 1,33 | -2,28% | - |
| 14.10.2026 | 1,33 | 1,42 | 1,31 | 1,36 | 1,34% | 11.012,00 |
| 13.10.2026 | 1,34 | 1,38 | 1,33 | 1,34 | -0,45% | 1.182,00 |
| 12.10.2026 | 1,35 | 1,39 | 1,29 | 1,35 | 0,90% | 180,00 |
| 09.10.2026 | 1,37 | 1,45 | 1,29 | 1,33 | -2,56% | 42,00 |
| 08.10.2026 | 1,37 | 1,48 | 1,34 | 1,37 | -1,72% | - |
| 07.10.2026 | 1,43 | 1,56 | 1,35 | 1,39 | -0,50% | 84,00 |
| 06.10.2026 | 1,47 | 1,59 | 1,39 | 1,40 | -6,54% | 12.150,00 |
| 05.10.2026 | 1,64 | 1,70 | 1,46 | 1,50 | -6,26% | 308,00 |
| 02.10.2026 | 1,69 | 1,78 | 1,53 | 1,60 | -3,39% | 386,00 |
| 01.10.2026 | 1,80 | 1,83 | 1,65 | 1,65 | -8,26% | - |
| 30.09.2026 | 2,11 | 2,19 | 1,67 | 1,80 | -14,51% | 220,00 |
| 29.09.2026 | 2,09 | 2,15 | 2,04 | 2,11 | 0,91% | 26,00 |
| 28.09.2026 | 2,15 | 2,17 | 2,05 | 2,09 | -0,48% | - |
| 25.09.2026 | 2,05 | 2,14 | 2,03 | 2,10 | 1,55% | 704,00 |
| 24.09.2026 | 2,10 | 2,13 | 2,00 | 2,07 | 0,34% | - |
| 23.09.2026 | 2,16 | 2,27 | 2,02 | 2,06 | -3,96% | - |
| 22.09.2026 | 2,10 | 2,17 | 2,08 | 2,15 | 2,24% | 21.000,00 |
| 21.09.2026 | 2,13 | 2,19 | 2,05 | 2,10 | 0,14% | 612,00 |
| 18.09.2026 | 2,10 | 2,23 | 2,08 | 2,10 | -0,33% | - |
| 17.09.2026 | 2,08 | 2,15 | 2,04 | 2,10 | 1,74% | 320,00 |
| 16.09.2026 | 2,14 | 2,18 | 2,02 | 2,07 | -1,10% | - |
| 15.09.2026 | 2,25 | 2,32 | 2,09 | 2,09 | -6,86% | - |
| 14.09.2026 | 2,28 | 2,29 | 2,20 | 2,24 | -1,32% | 258,00 |
| 11.09.2026 | 2,29 | 2,45 | 2,26 | 2,27 | -0,92% | - |
| 10.09.2026 | 2,39 | 2,45 | 2,25 | 2,30 | -3,69% | 10.500,00 |
| 09.09.2026 | 2,46 | 2,52 | 2,36 | 2,38 | -2,93% | 3.000,00 |
| 08.09.2026 | 2,47 | 2,47 | 2,26 | 2,46 | 0,45% | 30.324,00 |
| 07.09.2026 | 2,45 | 2,45 | 2,44 | 2,44 | -1,41% | 29,00 |
| 04.09.2026 | 2,46 | 2,51 | 2,42 | 2,48 | 0,24% | 22.211,00 |
| 03.09.2026 | 2,51 | 2,54 | 2,43 | 2,47 | -1,67% | - |
| 02.09.2026 | 2,47 | 2,61 | 2,43 | 2,52 | 1,53% | - |
| 01.09.2026 | 2,44 | 2,54 | 2,38 | 2,48 | 2,23% | 6.260,00 |
| 31.08.2026 | 2,60 | 2,68 | 2,39 | 2,42 | -5,57% | 8.882,00 |
| 28.08.2026 | 2,72 | 2,74 | 2,56 | 2,57 | -5,03% | 300,00 |
| 27.08.2026 | 2,81 | 2,81 | 2,68 | 2,70 | -2,38% | - |
| 26.08.2026 | 3,04 | 3,18 | 2,77 | 2,77 | -8,86% | 13.300,00 |
| 25.08.2026 | 2,71 | 3,16 | 2,62 | 3,04 | 13,15% | - |
| 24.08.2026 | 2,77 | 2,83 | 2,65 | 2,68 | -2,36% | 7.543,00 |
| 21.08.2026 | 2,69 | 2,81 | 2,65 | 2,75 | 3,15% | 28,00 |
| 20.08.2026 | 2,93 | 2,94 | 2,65 | 2,67 | -8,23% | - |
| 19.08.2026 | 2,77 | 2,91 | 2,67 | 2,90 | 1,01% | 3.012,00 |
| 05.05.2026 | 2,92 | 3,02 | 2,85 | 2,88 | -2,04% | - |
| 04.05.2026 | 2,89 | 2,99 | 2,79 | 2,94 | 1,98% | 13.500,00 |
| 30.04.2026 | 2,83 | 2,91 | 2,79 | 2,88 | 2,24% | - |
| 29.04.2026 | 2,89 | 2,99 | 2,77 | 2,82 | -3,13% | 1.752,00 |
| 28.04.2026 | 2,82 | 2,94 | 2,77 | 2,91 | 2,36% | 400,00 |
| 27.04.2026 | 2,88 | 2,94 | 2,78 | 2,84 | -0,39% | - |
| 24.04.2026 | 2,83 | 2,91 | 2,76 | 2,85 | 0,32% | 2.228,00 |
| 23.04.2026 | 3,13 | 3,13 | 2,79 | 2,84 | -7,73% | 6.000,00 |
| 22.04.2026 | 3,02 | 3,16 | 2,91 | 3,08 | 3,29% | - |
| 21.04.2026 | 3,09 | 3,24 | 2,95 | 2,98 | -2,87% | 9.354,00 |
| 20.04.2026 | 3,06 | 3,18 | 2,96 | 3,07 | -0,36% | - |
| 17.04.2026 | 2,89 | 3,12 | 2,78 | 3,08 | 6,98% | 3.411,00 |
| 16.04.2026 | 2,71 | 2,90 | 2,71 | 2,88 | 5,07% | 6.000,00 |
| 15.04.2026 | 2,70 | 2,79 | 2,64 | 2,74 | 4,46% | - |
| 14.04.2026 | 2,65 | 2,80 | 2,58 | 2,62 | -0,46% | 1.212,00 |
| 13.04.2026 | 2,53 | 2,67 | 2,39 | 2,64 | 4,65% | - |
| 10.04.2026 | 2,61 | 2,64 | 2,48 | 2,52 | -3,45% | 3.250,00 |
| 09.04.2026 | 2,62 | 2,66 | 2,56 | 2,61 | -0,95% | 13.050,00 |
| 08.04.2026 | 2,69 | 2,75 | 2,59 | 2,63 | -1,39% | 87,00 |
| 07.04.2026 | 2,57 | 2,68 | 2,49 | 2,67 | 3,33% | 1.106,00 |
| 02.04.2026 | 2,65 | 2,68 | 2,56 | 2,58 | -3,62% | - |
| 01.04.2026 | 2,66 | 2,74 | 2,57 | 2,68 | 1,67% | - |
| 31.03.2026 | 2,48 | 2,67 | 2,41 | 2,64 | 6,85% | 222,00 |
| 30.03.2026 | 2,48 | 2,50 | 2,32 | 2,47 | 1,02% | 525,00 |
| 27.03.2026 | 2,47 | 2,51 | 2,39 | 2,44 | -2,12% | 10.400,00 |
| 26.03.2026 | 2,39 | 2,61 | 2,30 | 2,50 | 5,41% | 1.540,00 |
| 25.03.2026 | 3,67 | 3,67 | 2,26 | 2,37 | -35,02% | 20.849,00 |
| 24.03.2026 | 3,82 | 3,92 | 3,56 | 3,64 | -5,52% | 2.620,00 |
| 23.03.2026 | 3,51 | 3,96 | 3,50 | 3,86 | 8,83% | 15,00 |
| 20.03.2026 | 3,67 | 3,84 | 3,50 | 3,54 | -2,45% | 300,00 |
| 19.03.2026 | 3,71 | 3,78 | 3,53 | 3,63 | -3,17% | 16.135,00 |
| 18.03.2026 | 3,97 | 4,04 | 3,71 | 3,75 | -5,42% | 816,00 |
| 17.03.2026 | 4,06 | 4,23 | 3,92 | 3,97 | -3,48% | 16.940,00 |
| 16.03.2026 | 4,13 | 4,21 | 3,99 | 4,11 | 0,83% | 35,00 |
| 13.03.2026 | 4,03 | 4,25 | 4,02 | 4,08 | 0,82% | 60,00 |
| 12.03.2026 | 4,00 | 4,07 | 3,82 | 4,04 | 0,42% | 3.200,00 |
| 11.03.2026 | 4,00 | 4,11 | 3,91 | 4,03 | 0,52% | 3.465,00 |
| 10.03.2026 | 4,10 | 4,16 | 3,92 | 4,01 | -1,48% | - |