3,560$
2,89%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,48 | 3,58 | 3,40 | 3,56 | 2,89% | 124.533,00 |
| 29.07.2026 | 3,50 | 3,56 | 3,38 | 3,46 | -1,70% | 169.631,00 |
| 28.07.2026 | 3,48 | 3,65 | 3,41 | 3,52 | 2,18% | 306.351,00 |
| 27.07.2026 | 3,71 | 3,82 | 3,33 | 3,45 | -6,89% | 432.114,00 |
| 24.07.2026 | 3,76 | 3,89 | 3,60 | 3,70 | -1,20% | 338.064,00 |
| 23.07.2026 | 3,55 | 3,83 | 3,47 | 3,75 | 7,31% | 319.085,00 |
| 22.07.2026 | 3,64 | 3,69 | 3,42 | 3,49 | -2,24% | 493.225,00 |
| 21.07.2026 | 3,53 | 3,70 | 3,40 | 3,57 | 3,18% | 591.858,00 |
| 20.07.2026 | 3,46 | 3,58 | 3,35 | 3,46 | 1,76% | 190.606,00 |
| 17.07.2026 | 3,35 | 3,55 | 3,30 | 3,40 | 1,95% | 174.512,00 |
| 16.07.2026 | 3,50 | 3,61 | 3,32 | 3,34 | -4,71% | 257.170,00 |
| 15.07.2026 | 3,24 | 3,65 | 3,18 | 3,50 | 10,06% | 498.659,00 |
| 14.07.2026 | 3,04 | 3,23 | 3,00 | 3,18 | 3,92% | 185.942,00 |
| 13.07.2026 | 3,07 | 3,10 | 2,98 | 3,06 | -0,33% | 167.483,00 |
| 10.07.2026 | 3,22 | 3,23 | 2,96 | 3,07 | -4,21% | 191.561,00 |
| 09.07.2026 | 3,10 | 3,28 | 3,10 | 3,21 | 3,05% | 97.591,00 |
| 08.07.2026 | 2,96 | 3,16 | 2,92 | 3,11 | 6,14% | 184.627,00 |
| 07.07.2026 | 3,00 | 3,08 | 2,87 | 2,93 | -4,25% | 189.457,00 |
| 06.07.2026 | 3,15 | 3,26 | 3,02 | 3,06 | -6,42% | 271.057,00 |
| 02.07.2026 | 3,20 | 3,48 | 3,15 | 3,27 | 4,47% | 595.414,00 |
| 01.07.2026 | 2,76 | 3,21 | 2,74 | 3,13 | 11,79% | 399.349,00 |
| 30.06.2026 | 2,84 | 2,90 | 2,73 | 2,80 | -1,75% | 257.604,00 |
| 29.06.2026 | 2,80 | 2,85 | 2,59 | 2,85 | 2,15% | 427.666,00 |
| 26.06.2026 | 2,60 | 2,79 | 2,36 | 2,79 | 5,88% | 1.030.449,00 |
| 25.06.2026 | 2,80 | 2,83 | 2,58 | 2,64 | -2,04% | 296.886,00 |
| 24.06.2026 | 2,78 | 2,84 | 2,68 | 2,69 | -2,54% | 190.072,00 |
| 23.06.2026 | 2,74 | 2,87 | 2,70 | 2,76 | 0,00% | 125.680,00 |
| 22.06.2026 | 2,97 | 2,97 | 2,75 | 2,76 | -5,15% | 277.247,00 |
| 18.06.2026 | 2,76 | 2,94 | 2,58 | 2,91 | 8,58% | 600.837,00 |
| 17.06.2026 | 2,65 | 2,79 | 2,53 | 2,68 | 1,52% | 244.622,00 |
| 16.06.2026 | 2,58 | 2,65 | 2,53 | 2,64 | 6,45% | 237.544,00 |
| 15.06.2026 | 2,57 | 2,67 | 2,47 | 2,48 | 1,22% | 168.092,00 |
| 12.06.2026 | 2,49 | 2,55 | 2,41 | 2,45 | -2,39% | 145.234,00 |
| 11.06.2026 | 2,38 | 2,55 | 2,32 | 2,51 | 6,81% | 122.873,00 |
| 10.06.2026 | 2,40 | 2,50 | 2,35 | 2,35 | -2,29% | 110.035,00 |
| 09.06.2026 | 2,46 | 2,52 | 2,40 | 2,41 | -2,24% | 108.149,00 |
| 08.06.2026 | 2,52 | 2,53 | 2,44 | 2,46 | 0,41% | 122.028,00 |
| 05.06.2026 | 2,62 | 2,64 | 2,45 | 2,45 | -6,84% | 110.014,00 |
| 04.06.2026 | 2,50 | 2,68 | 2,50 | 2,63 | 5,20% | 91.896,00 |
| 03.06.2026 | 2,65 | 2,66 | 2,50 | 2,50 | -2,53% | 87.517,00 |
| 02.06.2026 | 2,70 | 2,70 | 2,50 | 2,57 | -4,65% | 248.225,00 |
| 01.06.2026 | 2,71 | 2,75 | 2,66 | 2,69 | -0,37% | 138.061,00 |
| 29.05.2026 | 2,71 | 2,79 | 2,66 | 2,70 | 0,00% | 93.642,00 |
| 28.05.2026 | 2,65 | 2,80 | 2,62 | 2,70 | 1,89% | 127.064,00 |
| 27.05.2026 | 2,76 | 2,77 | 2,65 | 2,65 | -3,28% | 68.502,00 |
| 26.05.2026 | 2,75 | 2,80 | 2,72 | 2,74 | -1,79% | 104.612,00 |
| 22.05.2026 | 2,79 | 2,82 | 2,76 | 2,79 | 1,45% | 40.487,00 |
| 21.05.2026 | 2,73 | 2,80 | 2,67 | 2,75 | -0,36% | 80.634,00 |
| 20.05.2026 | 2,67 | 2,79 | 2,65 | 2,76 | 3,37% | 114.261,00 |
| 19.05.2026 | 2,72 | 2,74 | 2,61 | 2,67 | -3,26% | 101.678,00 |
| 18.05.2026 | 2,81 | 2,84 | 2,72 | 2,76 | -2,30% | 116.739,00 |
| 15.05.2026 | 2,84 | 2,86 | 2,75 | 2,83 | -2,25% | 110.345,00 |
| 14.05.2026 | 2,95 | 2,95 | 2,80 | 2,89 | -1,37% | 101.135,00 |
| 13.05.2026 | 2,95 | 2,95 | 2,87 | 2,93 | -0,68% | 98.570,00 |
| 12.05.2026 | 3,00 | 3,00 | 2,87 | 2,95 | -2,16% | 108.970,00 |
| 11.05.2026 | 3,01 | 3,02 | 2,93 | 3,02 | 0,17% | 125.869,00 |
| 08.05.2026 | 2,97 | 3,01 | 2,89 | 3,01 | 1,35% | 76.085,00 |
| 07.05.2026 | 3,05 | 3,10 | 2,94 | 2,97 | -2,94% | 115.582,00 |
| 06.05.2026 | 3,01 | 3,09 | 2,85 | 3,06 | 2,00% | 100.314,00 |
| 05.05.2026 | 3,09 | 3,09 | 2,91 | 3,00 | -1,96% | 135.166,00 |
| 04.05.2026 | 3,14 | 3,18 | 2,99 | 3,06 | -2,55% | 118.611,00 |
| 01.05.2026 | 2,99 | 3,17 | 2,96 | 3,14 | 4,67% | 159.354,00 |
| 30.04.2026 | 2,94 | 3,05 | 2,89 | 3,00 | 3,81% | 126.775,00 |
| 29.04.2026 | 2,98 | 3,01 | 2,86 | 2,89 | -3,99% | 103.674,00 |
| 28.04.2026 | 2,97 | 3,08 | 2,88 | 3,01 | 1,35% | 147.780,00 |
| 27.04.2026 | 3,06 | 3,14 | 2,89 | 2,97 | -2,94% | 122.761,00 |
| 24.04.2026 | 3,06 | 3,10 | 2,95 | 3,06 | 0,66% | 61.860,00 |
| 23.04.2026 | 3,12 | 3,13 | 3,02 | 3,04 | -3,49% | 122.181,00 |
| 22.04.2026 | 2,94 | 3,17 | 2,91 | 3,15 | 9,38% | 239.335,00 |
| 21.04.2026 | 2,94 | 3,01 | 2,88 | 2,88 | -4,00% | 120.098,00 |
| 20.04.2026 | 2,91 | 3,00 | 2,86 | 3,00 | 3,09% | 130.926,00 |
| 17.04.2026 | 2,89 | 2,92 | 2,77 | 2,91 | 2,83% | 91.285,00 |
| 16.04.2026 | 2,89 | 2,90 | 2,79 | 2,83 | -3,41% | 82.126,00 |
| 15.04.2026 | 2,86 | 2,93 | 2,79 | 2,93 | 1,74% | 90.593,00 |
| 14.04.2026 | 2,89 | 2,89 | 2,79 | 2,88 | 1,41% | 111.121,00 |
| 13.04.2026 | 2,69 | 2,85 | 2,69 | 2,84 | 5,58% | 123.140,00 |
| 10.04.2026 | 2,72 | 2,78 | 2,66 | 2,69 | -1,82% | 171.057,00 |
| 09.04.2026 | 2,71 | 2,77 | 2,62 | 2,74 | 0,37% | 64.980,00 |
| 08.04.2026 | 2,79 | 2,81 | 2,64 | 2,73 | 1,49% | 129.916,00 |
| 07.04.2026 | 2,67 | 2,69 | 2,56 | 2,69 | 3,86% | 106.687,00 |
| 06.04.2026 | 2,55 | 2,64 | 2,55 | 2,59 | 1,57% | 76.013,00 |
| 02.04.2026 | 2,69 | 2,76 | 2,55 | 2,55 | -6,25% | 70.022,00 |
| 01.04.2026 | 2,60 | 2,82 | 2,60 | 2,72 | 5,43% | 133.075,00 |
| 31.03.2026 | 2,51 | 2,66 | 2,50 | 2,58 | 4,45% | 134.410,00 |
| 30.03.2026 | 2,55 | 2,58 | 2,44 | 2,47 | -3,52% | 115.734,00 |
| 27.03.2026 | 2,63 | 2,83 | 2,50 | 2,56 | -2,29% | 104.014,00 |
| 26.03.2026 | 2,72 | 2,78 | 2,59 | 2,62 | -2,96% | 99.957,00 |
| 25.03.2026 | 2,64 | 2,83 | 2,56 | 2,70 | 4,65% | 131.575,00 |
| 24.03.2026 | 2,60 | 2,66 | 2,45 | 2,58 | -0,39% | 179.215,00 |
| 23.03.2026 | 2,84 | 2,84 | 2,52 | 2,59 | -2,26% | 115.946,00 |
| 20.03.2026 | 2,75 | 2,89 | 2,63 | 2,65 | -4,33% | 96.389,00 |
| 19.03.2026 | 2,75 | 2,79 | 2,68 | 2,77 | 0,00% | 82.202,00 |
| 18.03.2026 | 2,90 | 2,90 | 2,75 | 2,77 | -4,15% | 93.759,00 |
| 17.03.2026 | 2,87 | 2,94 | 2,84 | 2,89 | 1,76% | 32.868,00 |
| 16.03.2026 | 2,84 | 2,92 | 2,76 | 2,84 | 0,71% | 76.490,00 |
| 13.03.2026 | 2,90 | 2,93 | 2,81 | 2,82 | -0,53% | 67.710,00 |
| 12.03.2026 | 2,90 | 3,03 | 2,83 | 2,84 | -3,57% | 54.525,00 |
| 11.03.2026 | 2,98 | 3,01 | 2,85 | 2,94 | -1,01% | 47.436,00 |
| 10.03.2026 | 3,01 | 3,03 | 2,85 | 2,97 | -0,67% | 86.023,00 |
| 09.03.2026 | 2,91 | 3,05 | 2,83 | 2,99 | 4,91% | 128.478,00 |