2,445€
-0,73%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,73% | 60,00 |
| 12.11.2026 | 2,51 | 2,61 | 2,41 | 2,46 | -2,38% | 1.260,00 |
| 11.11.2026 | 2,79 | 2,81 | 2,50 | 2,52 | -8,09% | 6.368,00 |
| 10.11.2026 | 2,80 | 2,91 | 2,73 | 2,75 | -2,31% | - |
| 09.11.2026 | 2,85 | 3,01 | 2,76 | 2,81 | -1,58% | 6.373,00 |
| 06.11.2026 | 2,73 | 2,86 | 2,67 | 2,86 | 7,25% | - |
| 05.11.2026 | 2,89 | 2,97 | 2,66 | 2,66 | -9,08% | 16,00 |
| 04.11.2026 | 2,70 | 2,96 | 2,65 | 2,93 | 7,85% | - |
| 03.11.2026 | 2,66 | 2,85 | 2,64 | 2,72 | 1,69% | 220,00 |
| 02.11.2026 | 2,70 | 2,82 | 2,64 | 2,67 | -3,96% | 10.146,00 |
| 30.10.2026 | 2,98 | 3,08 | 2,78 | 2,78 | -5,22% | 16.616,00 |
| 29.10.2026 | 3,03 | 3,11 | 2,93 | 2,93 | -3,46% | 21.840,00 |
| 28.10.2026 | 2,96 | 3,07 | 2,88 | 3,04 | 2,36% | 1.992,00 |
| 27.10.2026 | 2,60 | 3,00 | 2,60 | 2,97 | 13,50% | 6.100,00 |
| 26.10.2026 | 2,66 | 2,68 | 2,59 | 2,62 | -1,69% | - |
| 23.10.2026 | 2,47 | 2,80 | 2,47 | 2,66 | 9,33% | 13.340,00 |
| 22.10.2026 | 2,40 | 2,49 | 2,39 | 2,43 | -0,69% | 10.000,00 |
| 21.10.2026 | 2,44 | 2,45 | 2,36 | 2,45 | 2,38% | 6.250,00 |
| 20.10.2026 | 2,31 | 2,45 | 2,30 | 2,39 | 1,27% | - |
| 19.10.2026 | 2,42 | 2,42 | 2,34 | 2,36 | -2,96% | 205,00 |
| 16.10.2026 | 2,48 | 2,49 | 2,35 | 2,44 | 1,46% | - |
| 15.10.2026 | 2,45 | 2,49 | 2,40 | 2,40 | 1,27% | - |
| 14.10.2026 | 2,42 | 2,47 | 2,36 | 2,37 | -3,07% | - |
| 13.10.2026 | 2,52 | 2,55 | 2,37 | 2,45 | -5,89% | 6.650,00 |
| 12.10.2026 | 2,58 | 2,66 | 2,54 | 2,60 | 0,97% | - |
| 09.10.2026 | 2,60 | 2,71 | 2,56 | 2,57 | -1,15% | 2.000,00 |
| 08.10.2026 | 2,63 | 2,65 | 2,56 | 2,60 | -0,27% | - |
| 07.10.2026 | 2,73 | 2,80 | 2,61 | 2,61 | -2,79% | 1.050,00 |
| 06.10.2026 | 2,66 | 2,76 | 2,56 | 2,69 | 1,90% | 22.228,00 |
| 05.10.2026 | 2,63 | 2,70 | 2,57 | 2,64 | 0,38% | 584,00 |
| 02.10.2026 | 2,48 | 2,63 | 2,45 | 2,63 | 4,37% | - |
| 01.10.2026 | 2,58 | 2,64 | 2,44 | 2,52 | -3,57% | 4.030,00 |
| 30.09.2026 | 2,51 | 2,61 | 2,48 | 2,61 | 4,65% | 7.500,00 |
| 29.09.2026 | 2,46 | 2,56 | 2,41 | 2,49 | -0,12% | - |
| 28.09.2026 | 2,43 | 2,51 | 2,40 | 2,50 | 2,34% | - |
| 25.09.2026 | 2,45 | 2,53 | 2,36 | 2,44 | 0,12% | 4.184,00 |
| 24.09.2026 | 2,39 | 2,46 | 2,36 | 2,44 | 1,04% | 5.750,00 |
| 23.09.2026 | 2,43 | 2,49 | 2,31 | 2,41 | -0,62% | 13.700,00 |
| 22.09.2026 | 2,34 | 2,46 | 2,34 | 2,43 | 2,11% | 2.475,00 |
| 21.09.2026 | 2,43 | 2,51 | 2,32 | 2,38 | -1,25% | 6.298,00 |
| 18.09.2026 | 2,41 | 2,43 | 2,35 | 2,41 | 0,00% | 600,00 |
| 17.09.2026 | 2,29 | 2,41 | 2,29 | 2,41 | 5,58% | 2.137,00 |
| 16.09.2026 | 2,35 | 2,38 | 2,23 | 2,28 | -2,86% | 20.046,00 |
| 15.09.2026 | 2,43 | 2,44 | 2,30 | 2,35 | -3,22% | 5.200,00 |
| 14.09.2026 | 2,39 | 2,49 | 2,37 | 2,42 | 2,02% | 975,00 |
| 11.09.2026 | 2,38 | 2,50 | 2,37 | 2,38 | 0,64% | 4.200,00 |
| 10.09.2026 | 2,43 | 2,45 | 2,24 | 2,36 | -3,67% | - |
| 09.09.2026 | 2,49 | 2,71 | 2,33 | 2,45 | -2,20% | 495,00 |
| 08.09.2026 | 2,63 | 2,77 | 2,47 | 2,51 | -4,68% | 4.668,00 |
| 07.09.2026 | 2,64 | 2,64 | 2,62 | 2,63 | -0,94% | 962,00 |
| 04.09.2026 | 2,62 | 2,70 | 2,58 | 2,65 | 1,53% | 67.850,00 |
| 03.09.2026 | 2,73 | 2,82 | 2,57 | 2,61 | -2,86% | 1.870,00 |
| 02.09.2026 | 2,86 | 2,92 | 2,69 | 2,69 | -4,95% | 30.030,00 |
| 01.09.2026 | 2,89 | 2,95 | 2,79 | 2,83 | -1,84% | 6.000,00 |
| 31.08.2026 | 2,99 | 3,09 | 2,84 | 2,88 | -3,51% | 3.000,00 |
| 28.08.2026 | 3,12 | 3,13 | 2,94 | 2,99 | -3,46% | 280,00 |
| 27.08.2026 | 3,09 | 3,15 | 3,01 | 3,10 | -0,32% | - |
| 26.08.2026 | 3,12 | 3,23 | 2,99 | 3,11 | -0,48% | 193.575,00 |
| 25.08.2026 | 3,11 | 3,32 | 3,10 | 3,12 | -1,05% | 1.050,00 |
| 24.08.2026 | 3,14 | 3,20 | 3,04 | 3,15 | -0,06% | - |
| 21.08.2026 | 3,07 | 3,21 | 3,06 | 3,16 | 2,53% | 333,00 |
| 20.08.2026 | 3,08 | 3,16 | 3,04 | 3,08 | -3,03% | - |
| 19.08.2026 | 2,96 | 3,27 | 2,91 | 3,17 | 23,95% | 4.055,00 |
| 05.05.2026 | 2,61 | 2,66 | 2,50 | 2,56 | -0,66% | 2.012,00 |
| 04.05.2026 | 2,65 | 2,70 | 2,57 | 2,58 | 0,16% | 29.781,00 |
| 30.04.2026 | 2,46 | 2,60 | 2,45 | 2,57 | 4,59% | 14.900,00 |
| 29.04.2026 | 2,59 | 2,60 | 2,45 | 2,46 | -4,65% | 1.320,00 |
| 28.04.2026 | 2,54 | 2,61 | 2,46 | 2,58 | 1,90% | 243,00 |
| 27.04.2026 | 2,63 | 2,63 | 2,47 | 2,53 | -2,99% | 6.320,00 |
| 24.04.2026 | 2,61 | 2,66 | 2,55 | 2,61 | 0,08% | 23.400,00 |
| 23.04.2026 | 2,66 | 2,88 | 2,58 | 2,61 | -3,16% | 23.485,00 |
| 22.04.2026 | 2,47 | 2,70 | 2,45 | 2,69 | 8,90% | 11.200,00 |
| 21.04.2026 | 2,49 | 2,56 | 2,43 | 2,47 | -2,83% | - |
| 20.04.2026 | 2,46 | 2,55 | 2,41 | 2,55 | 2,83% | - |
| 17.04.2026 | 2,41 | 2,48 | 2,33 | 2,48 | 3,00% | 3.240,00 |
| 16.04.2026 | 2,48 | 2,51 | 2,38 | 2,40 | -2,83% | 1.943,00 |
| 15.04.2026 | 2,44 | 2,47 | 2,36 | 2,47 | 0,94% | 2.083,00 |
| 14.04.2026 | 2,42 | 2,48 | 2,38 | 2,45 | 2,08% | 2.320,00 |
| 13.04.2026 | 2,29 | 2,43 | 2,25 | 2,40 | 4,44% | 2.037,00 |
| 10.04.2026 | 2,35 | 2,36 | 2,27 | 2,30 | -2,63% | 11.734,00 |
| 09.04.2026 | 2,36 | 2,36 | 2,29 | 2,36 | 3,19% | 4.760,00 |
| 08.04.2026 | 2,35 | 2,38 | 2,27 | 2,29 | -1,63% | - |
| 07.04.2026 | 2,24 | 2,33 | 2,22 | 2,33 | 5,20% | 706,00 |
| 02.04.2026 | 2,28 | 2,36 | 2,20 | 2,21 | 0,45% | 252,00 |
| 01.04.2026 | 2,24 | 2,43 | 2,20 | 2,20 | -1,79% | 1.198,00 |
| 31.03.2026 | 2,16 | 2,29 | 2,15 | 2,24 | 4,19% | 7.364,00 |
| 30.03.2026 | 2,22 | 2,26 | 2,15 | 2,15 | -2,71% | - |
| 27.03.2026 | 2,26 | 2,40 | 2,18 | 2,21 | -2,64% | 3.937,00 |
| 26.03.2026 | 2,28 | 2,45 | 2,25 | 2,27 | -1,73% | 4.096,00 |
| 25.03.2026 | 2,22 | 2,43 | 2,18 | 2,31 | 2,21% | 1.200,00 |
| 24.03.2026 | 2,26 | 2,27 | 2,13 | 2,26 | 0,89% | 144.730,00 |
| 23.03.2026 | 2,28 | 2,38 | 2,18 | 2,24 | -2,18% | 4.431,00 |
| 20.03.2026 | 2,38 | 2,46 | 2,27 | 2,29 | -4,18% | 606,00 |
| 19.03.2026 | 2,38 | 2,43 | 2,32 | 2,39 | -0,42% | 9.273,00 |
| 18.03.2026 | 2,54 | 2,54 | 2,37 | 2,40 | -4,38% | 1.722,00 |
| 17.03.2026 | 2,47 | 2,55 | 2,46 | 2,51 | -0,40% | 900,00 |
| 16.03.2026 | 2,44 | 2,54 | 2,41 | 2,52 | 2,02% | 1.400,00 |
| 13.03.2026 | 2,47 | 2,54 | 2,45 | 2,47 | 0,00% | 1.100,00 |
| 12.03.2026 | 2,52 | 2,58 | 2,45 | 2,47 | -1,98% | 22.419,00 |
| 11.03.2026 | 2,56 | 2,61 | 2,47 | 2,52 | -1,95% | - |