3,190$
-1,24%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,23 | 3,25 | 3,19 | 3,19 | -1,24% | 93.947,00 |
| 01.07.2025 | 3,28 | 3,33 | 3,22 | 3,23 | -1,52% | 46.737,00 |
| 30.06.2025 | 3,22 | 3,31 | 3,18 | 3,28 | 2,50% | 86.673,00 |
| 27.06.2025 | 3,40 | 3,40 | 3,19 | 3,20 | -5,33% | 99.514,00 |
| 26.06.2025 | 3,31 | 3,38 | 3,23 | 3,38 | 2,11% | 76.947,00 |
| 25.06.2025 | 3,33 | 3,45 | 3,15 | 3,31 | -0,60% | 138.455,00 |
| 24.06.2025 | 3,51 | 3,52 | 3,25 | 3,33 | -4,58% | 124.485,00 |
| 23.06.2025 | 3,42 | 3,51 | 3,32 | 3,49 | 3,25% | 115.790,00 |
| 20.06.2025 | 3,55 | 3,60 | 3,31 | 3,38 | -4,79% | 224.425,00 |
| 18.06.2025 | 3,78 | 3,80 | 3,41 | 3,55 | -3,53% | 208.499,00 |
| 17.06.2025 | 3,79 | 3,79 | 3,62 | 3,68 | -1,87% | 149.990,00 |
| 16.06.2025 | 3,50 | 3,75 | 3,48 | 3,75 | 12,28% | 232.216,00 |
| 13.06.2025 | 3,58 | 3,59 | 3,30 | 3,34 | -7,22% | 166.862,00 |
| 12.06.2025 | 3,40 | 3,62 | 3,33 | 3,60 | 5,42% | 230.931,00 |
| 11.06.2025 | 3,58 | 3,58 | 3,40 | 3,42 | -2,15% | 289.039,00 |
| 10.06.2025 | 3,50 | 3,58 | 3,30 | 3,49 | 2,65% | 502.453,00 |
| 09.06.2025 | 3,43 | 3,58 | 3,20 | 3,40 | 23,19% | 1.891.206,00 |
| 06.06.2025 | 2,87 | 2,87 | 2,75 | 2,76 | -2,47% | 80.910,00 |
| 05.06.2025 | 2,83 | 2,96 | 2,76 | 2,83 | 1,43% | 34.311,00 |
| 04.06.2025 | 2,87 | 2,87 | 2,71 | 2,79 | -1,06% | 69.608,00 |
| 03.06.2025 | 2,95 | 3,00 | 2,80 | 2,82 | -2,42% | 43.330,00 |
| 02.06.2025 | 2,81 | 3,05 | 2,80 | 2,89 | 13,33% | 325.172,00 |
| 30.05.2025 | 2,61 | 2,64 | 2,50 | 2,55 | -2,30% | 18.463,00 |
| 29.05.2025 | 2,58 | 2,64 | 2,51 | 2,61 | 2,76% | 38.423,00 |
| 28.05.2025 | 2,49 | 2,59 | 2,49 | 2,54 | 1,60% | 23.606,00 |
| 27.05.2025 | 2,55 | 2,72 | 2,46 | 2,50 | 0,00% | 115.440,00 |
| 23.05.2025 | 2,57 | 2,60 | 2,46 | 2,50 | -3,85% | 42.314,00 |
| 22.05.2025 | 2,61 | 2,65 | 2,52 | 2,60 | 1,56% | 16.208,00 |
| 21.05.2025 | 2,58 | 2,69 | 2,55 | 2,56 | -1,92% | 44.569,00 |
| 20.05.2025 | 2,71 | 2,76 | 2,60 | 2,61 | -3,33% | 52.483,00 |
| 19.05.2025 | 2,65 | 2,75 | 2,65 | 2,70 | 1,89% | 48.560,00 |
| 16.05.2025 | 2,60 | 2,69 | 2,58 | 2,65 | 5,16% | 58.660,00 |
| 15.05.2025 | 2,57 | 2,61 | 2,50 | 2,52 | -1,18% | 61.391,00 |
| 14.05.2025 | 2,67 | 2,74 | 2,50 | 2,55 | -4,49% | 65.165,00 |
| 13.05.2025 | 2,64 | 2,79 | 2,60 | 2,67 | 0,38% | 41.472,00 |
| 12.05.2025 | 2,71 | 2,74 | 2,60 | 2,66 | 1,92% | 73.773,00 |
| 09.05.2025 | 2,67 | 2,75 | 2,61 | 2,61 | -0,76% | 14.293,00 |
| 08.05.2025 | 2,60 | 2,74 | 2,53 | 2,63 | 1,15% | 15.655,00 |
| 07.05.2025 | 2,64 | 2,69 | 2,55 | 2,60 | -1,14% | 18.918,00 |
| 06.05.2025 | 2,74 | 2,84 | 2,62 | 2,63 | -6,41% | 40.463,00 |
| 05.05.2025 | 2,77 | 2,83 | 2,75 | 2,81 | 1,08% | 16.426,00 |
| 02.05.2025 | 2,85 | 2,92 | 2,77 | 2,78 | -0,36% | 32.992,00 |
| 01.05.2025 | 2,80 | 2,90 | 2,76 | 2,79 | 0,00% | 34.628,00 |
| 30.04.2025 | 2,84 | 2,88 | 2,70 | 2,79 | 1,45% | 52.970,00 |
| 29.04.2025 | 2,80 | 2,81 | 2,73 | 2,75 | -1,79% | 84.987,00 |
| 28.04.2025 | 2,76 | 2,83 | 2,65 | 2,80 | 1,45% | 38.193,00 |
| 25.04.2025 | 2,68 | 2,82 | 2,67 | 2,76 | 2,22% | 25.661,00 |
| 24.04.2025 | 2,75 | 2,87 | 2,70 | 2,70 | -1,10% | 30.553,00 |
| 23.04.2025 | 2,79 | 2,80 | 2,72 | 2,73 | 0,37% | 46.722,00 |
| 22.04.2025 | 2,73 | 2,86 | 2,71 | 2,72 | 1,12% | 17.020,00 |
| 21.04.2025 | 2,71 | 2,86 | 2,60 | 2,69 | -1,10% | 23.504,00 |
| 17.04.2025 | 2,77 | 2,86 | 2,61 | 2,72 | -1,09% | 19.009,00 |
| 16.04.2025 | 2,84 | 2,87 | 2,69 | 2,75 | -3,51% | 14.768,00 |
| 15.04.2025 | 2,68 | 2,88 | 2,68 | 2,85 | 7,55% | 70.048,00 |
| 14.04.2025 | 2,66 | 2,73 | 2,59 | 2,65 | 2,71% | 38.606,00 |
| 11.04.2025 | 2,70 | 2,74 | 2,55 | 2,58 | -2,27% | 62.749,00 |
| 10.04.2025 | 2,69 | 2,69 | 2,56 | 2,64 | -1,12% | 37.473,00 |
| 09.04.2025 | 2,47 | 2,68 | 2,38 | 2,67 | 12,66% | 103.927,00 |
| 08.04.2025 | 2,61 | 2,61 | 2,33 | 2,37 | -4,82% | 38.048,00 |
| 07.04.2025 | 2,41 | 2,60 | 2,36 | 2,49 | -3,11% | 62.168,00 |
| 04.04.2025 | 2,54 | 2,70 | 2,44 | 2,57 | -1,72% | 65.060,00 |
| 03.04.2025 | 2,67 | 2,72 | 2,54 | 2,62 | -5,25% | 79.379,00 |
| 02.04.2025 | 2,73 | 2,87 | 2,70 | 2,76 | 1,10% | 41.443,00 |
| 01.04.2025 | 2,85 | 2,97 | 2,67 | 2,73 | -3,87% | 86.430,00 |
| 31.03.2025 | 2,96 | 2,96 | 2,82 | 2,84 | -4,38% | 54.032,00 |
| 28.03.2025 | 3,06 | 3,08 | 2,83 | 2,97 | -3,57% | 81.223,00 |
| 27.03.2025 | 3,15 | 3,17 | 3,06 | 3,08 | -2,22% | 29.359,00 |
| 26.03.2025 | 3,26 | 3,26 | 3,08 | 3,15 | 0,00% | 21.007,00 |
| 25.03.2025 | 3,21 | 3,32 | 3,01 | 3,15 | -1,56% | 158.518,00 |
| 24.03.2025 | 3,25 | 3,28 | 3,08 | 3,20 | 1,59% | 166.095,00 |
| 21.03.2025 | 3,17 | 3,18 | 3,11 | 3,15 | 0,00% | 74.899,00 |
| 20.03.2025 | 3,08 | 3,15 | 2,99 | 3,15 | 0,32% | 32.478,00 |
| 19.03.2025 | 3,06 | 3,14 | 2,95 | 3,14 | 2,95% | 46.313,00 |
| 18.03.2025 | 3,01 | 3,06 | 2,90 | 3,05 | 0,66% | 55.985,00 |
| 17.03.2025 | 3,09 | 3,09 | 2,89 | 3,03 | 2,36% | 38.986,00 |
| 14.03.2025 | 2,86 | 3,08 | 2,81 | 2,96 | 5,34% | 108.512,00 |
| 13.03.2025 | 2,67 | 2,85 | 2,67 | 2,81 | 4,85% | 55.188,00 |
| 12.03.2025 | 2,67 | 2,97 | 2,64 | 2,68 | 0,75% | 42.818,00 |
| 11.03.2025 | 2,59 | 2,83 | 2,59 | 2,66 | 1,14% | 42.839,00 |
| 10.03.2025 | 2,84 | 2,88 | 2,63 | 2,63 | -7,49% | 60.177,00 |
| 07.03.2025 | 2,90 | 3,01 | 2,80 | 2,84 | -1,63% | 45.069,00 |
| 06.03.2025 | 2,93 | 3,01 | 2,86 | 2,89 | -2,69% | 26.765,00 |
| 05.03.2025 | 2,93 | 2,99 | 2,87 | 2,97 | 2,77% | 41.105,00 |
| 04.03.2025 | 2,82 | 2,99 | 2,80 | 2,89 | 1,76% | 68.323,00 |
| 03.03.2025 | 3,12 | 3,15 | 2,84 | 2,84 | -9,55% | 156.173,00 |
| 28.02.2025 | 3,10 | 3,15 | 3,03 | 3,14 | 2,78% | 81.361,00 |
| 27.02.2025 | 3,06 | 3,15 | 3,01 | 3,06 | 0,16% | 44.180,00 |
| 26.02.2025 | 3,00 | 3,09 | 3,00 | 3,05 | 3,04% | 78.605,00 |
| 25.02.2025 | 2,96 | 3,00 | 2,80 | 2,96 | 2,78% | 86.060,00 |
| 24.02.2025 | 3,11 | 3,11 | 2,87 | 2,88 | -6,49% | 140.470,00 |
| 21.02.2025 | 3,22 | 3,27 | 3,02 | 3,08 | -2,84% | 112.335,00 |
| 20.02.2025 | 2,91 | 3,30 | 2,78 | 3,17 | 10,45% | 489.508,00 |
| 19.02.2025 | 3,02 | 3,04 | 2,86 | 2,87 | -4,97% | 103.109,00 |
| 18.02.2025 | 3,18 | 3,18 | 3,02 | 3,02 | -3,82% | 59.624,00 |
| 14.02.2025 | 3,14 | 3,15 | 3,00 | 3,14 | -0,32% | 67.120,00 |
| 13.02.2025 | 3,15 | 3,20 | 3,10 | 3,15 | 0,32% | 81.241,00 |
| 12.02.2025 | 3,15 | 3,22 | 3,09 | 3,14 | 1,29% | 130.619,00 |
| 11.02.2025 | 3,03 | 3,15 | 3,02 | 3,10 | 2,31% | 83.647,00 |
| 10.02.2025 | 3,21 | 3,21 | 2,87 | 3,03 | -4,11% | 65.065,00 |
| 07.02.2025 | 3,24 | 3,25 | 2,97 | 3,16 | -0,94% | 195.454,00 |