2,910$
8,58%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,76 | 2,94 | 2,58 | 2,91 | 8,58% | 593.663,00 |
| 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 |
| 06.03.2026 | 2,93 | 2,98 | 2,80 | 2,85 | -2,06% | 87.792,00 |
| 05.03.2026 | 2,90 | 2,98 | 2,80 | 2,91 | 0,00% | 102.976,00 |
| 04.03.2026 | 2,85 | 2,97 | 2,85 | 2,91 | 2,83% | 144.450,00 |
| 03.03.2026 | 2,91 | 2,97 | 2,78 | 2,83 | -4,39% | 157.671,00 |
| 02.03.2026 | 2,88 | 3,02 | 2,87 | 2,96 | -0,67% | 124.040,00 |
| 27.02.2026 | 3,02 | 3,02 | 2,90 | 2,98 | -1,97% | 95.254,00 |
| 26.02.2026 | 3,00 | 3,04 | 2,94 | 3,04 | 0,66% | 48.514,00 |
| 25.02.2026 | 2,98 | 3,05 | 2,94 | 3,02 | 0,33% | 83.166,00 |
| 24.02.2026 | 2,94 | 3,02 | 2,89 | 3,01 | 2,73% | 154.902,00 |
| 23.02.2026 | 2,86 | 2,95 | 2,85 | 2,93 | 1,74% | 81.421,00 |
| 20.02.2026 | 2,88 | 2,93 | 2,84 | 2,88 | -1,37% | 94.691,00 |
| 19.02.2026 | 2,88 | 2,93 | 2,83 | 2,92 | 1,04% | 53.546,00 |
| 18.02.2026 | 2,96 | 2,97 | 2,83 | 2,89 | 1,40% | 68.038,00 |
| 17.02.2026 | 2,80 | 2,88 | 2,74 | 2,85 | 1,06% | 111.758,00 |
| 13.02.2026 | 2,82 | 2,91 | 2,76 | 2,82 | 1,08% | 133.359,00 |
| 12.02.2026 | 2,86 | 2,90 | 2,74 | 2,79 | -1,76% | 111.618,00 |
| 11.02.2026 | 2,98 | 3,03 | 2,79 | 2,84 | -3,57% | 187.874,00 |
| 10.02.2026 | 3,00 | 3,04 | 2,80 | 2,95 | -1,17% | 237.102,00 |
| 09.02.2026 | 2,99 | 2,99 | 2,69 | 2,98 | 0,34% | 424.576,00 |
| 06.02.2026 | 2,80 | 3,00 | 2,77 | 2,97 | 8,00% | 132.409,00 |
| 05.02.2026 | 2,88 | 2,99 | 2,75 | 2,75 | -5,82% | 149.613,00 |
| 04.02.2026 | 3,06 | 3,09 | 2,83 | 2,92 | -3,95% | 275.519,00 |
| 03.02.2026 | 2,95 | 3,08 | 2,95 | 3,04 | 3,40% | 137.853,00 |
| 02.02.2026 | 3,03 | 3,05 | 2,90 | 2,94 | -3,29% | 224.945,00 |
| 30.01.2026 | 3,07 | 3,13 | 2,98 | 3,04 | -2,56% | 175.113,00 |
| 29.01.2026 | 3,12 | 3,14 | 3,00 | 3,12 | 3,31% | 266.099,00 |
| 28.01.2026 | 3,08 | 3,09 | 3,00 | 3,02 | -1,95% | 180.751,00 |
| 27.01.2026 | 3,09 | 3,14 | 2,95 | 3,08 | -0,32% | 319.773,00 |