2,575€
1,06%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 2,56 | 2,60 | 2,47 | 2,57 | 0,00% | 4.924,00 |
| 09.03.2026 | 2,38 | 2,62 | 2,38 | 2,57 | 5,76% | 1.633,00 |
| 06.03.2026 | 2,46 | 2,53 | 2,42 | 2,43 | -2,80% | 10.069,00 |
| 05.03.2026 | 2,49 | 2,61 | 2,42 | 2,50 | 0,00% | 776,00 |
| 04.03.2026 | 2,41 | 2,55 | 2,40 | 2,50 | 2,46% | 1.092,00 |
| 03.03.2026 | 2,53 | 2,55 | 2,40 | 2,44 | -4,69% | 13.715,00 |
| 02.03.2026 | 2,56 | 2,59 | 2,48 | 2,56 | 1,99% | 6.200,00 |
| 27.02.2026 | 2,57 | 2,60 | 2,47 | 2,51 | -1,57% | 89.410,00 |
| 26.02.2026 | 2,55 | 2,58 | 2,49 | 2,55 | 0,00% | - |
| 25.02.2026 | 2,56 | 2,58 | 2,49 | 2,55 | 0,00% | 1.263,00 |
| 24.02.2026 | 2,49 | 2,56 | 2,46 | 2,55 | 2,82% | 4.541,00 |
| 23.02.2026 | 2,43 | 2,49 | 2,41 | 2,48 | 0,40% | 2.839,00 |
| 20.02.2026 | 2,49 | 2,51 | 2,41 | 2,47 | 0,00% | 6.982,00 |
| 19.02.2026 | 2,45 | 2,61 | 2,40 | 2,47 | 0,82% | 4.544,00 |
| 18.02.2026 | 2,41 | 2,57 | 2,37 | 2,45 | 1,66% | 20.180,00 |
| 17.02.2026 | 2,38 | 2,43 | 2,32 | 2,41 | 1,69% | 448,00 |
| 16.02.2026 | 2,37 | 2,39 | 2,36 | 2,37 | 0,00% | - |
| 13.02.2026 | 2,35 | 2,46 | 2,33 | 2,37 | 0,00% | - |
| 12.02.2026 | 2,38 | 2,47 | 2,31 | 2,37 | -0,84% | - |
| 11.02.2026 | 2,47 | 2,53 | 2,35 | 2,39 | -3,63% | 30,00 |
| 10.02.2026 | 2,51 | 2,56 | 2,36 | 2,48 | -1,20% | 840,00 |
| 09.02.2026 | 2,50 | 2,77 | 2,26 | 2,51 | 0,40% | 2.331,00 |
| 06.02.2026 | 2,33 | 2,55 | 2,32 | 2,50 | 7,30% | 76,00 |
| 05.02.2026 | 2,47 | 2,50 | 2,33 | 2,33 | -7,54% | 1.945,00 |
| 04.02.2026 | 2,59 | 2,60 | 2,39 | 2,52 | -2,33% | 17.753,00 |
| 03.02.2026 | 2,49 | 2,61 | 2,49 | 2,58 | 3,61% | 42.765,00 |
| 02.02.2026 | 2,54 | 2,59 | 2,46 | 2,49 | -3,11% | 9.215,00 |
| 30.01.2026 | 2,52 | 2,62 | 2,51 | 2,57 | -1,15% | 18.574,00 |
| 29.01.2026 | 2,53 | 2,63 | 2,51 | 2,60 | 2,36% | 1.860,00 |
| 28.01.2026 | 2,59 | 2,73 | 2,51 | 2,54 | -0,39% | 3.917,00 |
| 27.01.2026 | 2,61 | 2,72 | 2,47 | 2,55 | -1,16% | 9.701,00 |
| 26.01.2026 | 2,74 | 2,76 | 2,58 | 2,58 | -6,52% | 23.584,00 |
| 23.01.2026 | 2,81 | 2,85 | 2,72 | 2,76 | -1,78% | 5.785,00 |
| 22.01.2026 | 2,73 | 2,85 | 2,66 | 2,81 | 3,31% | 12.257,00 |
| 21.01.2026 | 2,65 | 2,72 | 2,61 | 2,72 | 2,26% | 5.191,00 |
| 20.01.2026 | 2,74 | 2,80 | 2,53 | 2,66 | -6,67% | 14.339,00 |
| 19.01.2026 | 2,74 | 2,86 | 2,74 | 2,85 | 3,26% | 18.458,00 |
| 16.01.2026 | 2,77 | 2,84 | 2,72 | 2,76 | -0,36% | 9.596,00 |
| 15.01.2026 | 2,83 | 3,02 | 2,71 | 2,77 | -2,46% | 36.622,00 |
| 14.01.2026 | 2,82 | 2,87 | 2,73 | 2,84 | 0,35% | 13.115,00 |
| 13.01.2026 | 2,72 | 2,91 | 2,64 | 2,83 | 4,81% | 10.448,00 |
| 12.01.2026 | 2,86 | 3,01 | 2,66 | 2,70 | -7,53% | 44.002,00 |
| 09.01.2026 | 2,91 | 3,35 | 2,87 | 2,92 | 0,34% | 47.649,00 |
| 08.01.2026 | 2,80 | 3,37 | 2,77 | 2,91 | 3,93% | 29.599,00 |
| 07.01.2026 | 2,73 | 2,85 | 2,67 | 2,80 | 2,56% | 29.256,00 |
| 06.01.2026 | 2,71 | 2,78 | 2,66 | 2,73 | 0,37% | 10.083,00 |
| 05.01.2026 | 2,69 | 2,79 | 2,64 | 2,72 | 0,74% | 34.235,00 |
| 02.01.2026 | 2,65 | 2,73 | 2,62 | 2,70 | -0,37% | 4.486,00 |
| 30.12.2025 | 2,70 | 2,73 | 2,68 | 2,71 | 0,37% | 2.039,00 |
| 29.12.2025 | 2,73 | 2,77 | 2,65 | 2,70 | -3,23% | 13.833,00 |
| 23.12.2025 | 2,87 | 2,93 | 2,73 | 2,79 | -3,46% | 13.364,00 |
| 22.12.2025 | 2,80 | 2,91 | 2,72 | 2,89 | 2,85% | 5.773,00 |
| 19.12.2025 | 2,76 | 2,92 | 2,71 | 2,81 | 1,44% | 5.894,00 |
| 18.12.2025 | 2,78 | 2,92 | 2,73 | 2,77 | -0,72% | 14.624,00 |
| 17.12.2025 | 3,08 | 3,15 | 2,73 | 2,79 | -7,92% | 10.110,00 |
| 16.12.2025 | 2,75 | 3,11 | 2,73 | 3,03 | 9,39% | 11.118,00 |
| 15.12.2025 | 3,01 | 3,21 | 2,76 | 2,77 | -8,88% | 7.377,00 |
| 12.12.2025 | 4,23 | 4,52 | 3,04 | 3,04 | -26,03% | 20.635,00 |
| 11.12.2025 | 4,36 | 5,68 | 3,91 | 4,11 | -6,59% | 44.035,00 |
| 10.12.2025 | 4,42 | 4,51 | 4,26 | 4,40 | 1,15% | 6.274,00 |
| 09.12.2025 | 4,48 | 4,83 | 4,22 | 4,35 | -2,90% | 16.992,00 |
| 08.12.2025 | 4,12 | 4,57 | 4,10 | 4,48 | 9,54% | 11.001,00 |
| 05.12.2025 | 4,07 | 4,21 | 4,03 | 4,09 | 0,74% | 20.864,00 |