3,370$
20,79%
Echtzeit-Aktienkurs Annexon
Bid:
Ask:
Aktienkurse zur Annexon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 2,81 | 3,41 | 2,77 | 3,37 | 20,79% | 5.385.633,00 |
| 25.09.2025 | 2,78 | 2,88 | 2,75 | 2,79 | -1,06% | 1.341.405,00 |
| 24.09.2025 | 2,92 | 2,98 | 2,80 | 2,82 | -3,09% | 1.909.739,00 |
| 23.09.2025 | 3,00 | 3,01 | 2,81 | 2,91 | -2,35% | 1.980.378,00 |
| 22.09.2025 | 2,83 | 3,05 | 2,75 | 2,98 | 4,38% | 1.797.002,00 |
| 19.09.2025 | 2,67 | 2,89 | 2,66 | 2,86 | 8,35% | 3.464.320,00 |
| 18.09.2025 | 2,56 | 2,68 | 2,52 | 2,64 | 4,36% | 1.656.907,00 |
| 17.09.2025 | 2,66 | 2,71 | 2,50 | 2,53 | -4,72% | 1.144.052,00 |
| 16.09.2025 | 2,49 | 2,68 | 2,49 | 2,65 | 6,43% | 2.021.020,00 |
| 15.09.2025 | 2,43 | 2,49 | 2,32 | 2,49 | 2,89% | 1.131.548,00 |
| 12.09.2025 | 2,52 | 2,57 | 2,41 | 2,42 | -5,10% | 3.895.844,00 |
| 11.09.2025 | 2,27 | 2,70 | 2,27 | 2,55 | 11,35% | 3.154.051,00 |
| 10.09.2025 | 2,12 | 2,40 | 2,10 | 2,29 | 8,02% | 3.679.057,00 |
| 09.09.2025 | 2,19 | 2,20 | 2,10 | 2,12 | -4,29% | 1.451.068,00 |
| 08.09.2025 | 2,21 | 2,28 | 2,17 | 2,22 | 2,07% | 1.429.013,00 |
| 05.09.2025 | 2,19 | 2,25 | 2,13 | 2,17 | 0,93% | 1.200.498,00 |
| 04.09.2025 | 2,05 | 2,17 | 2,04 | 2,15 | 4,88% | 1.803.172,00 |
| 03.09.2025 | 2,07 | 2,12 | 2,03 | 2,05 | -0,97% | 855.759,00 |
| 02.09.2025 | 2,06 | 2,14 | 2,05 | 2,07 | 0,49% | 1.651.688,00 |
| 29.08.2025 | 2,12 | 2,15 | 2,05 | 2,06 | -2,83% | 1.019.809,00 |
| 28.08.2025 | 2,14 | 2,18 | 2,09 | 2,12 | 0,47% | 843.478,00 |
| 27.08.2025 | 2,14 | 2,19 | 2,06 | 2,11 | -1,86% | 1.689.382,00 |
| 26.08.2025 | 2,20 | 2,20 | 2,09 | 2,15 | 0,00% | 1.046.618,00 |
| 25.08.2025 | 2,31 | 2,32 | 2,14 | 2,15 | -6,93% | 938.115,00 |
| 22.08.2025 | 2,20 | 2,36 | 2,19 | 2,31 | 6,45% | 1.954.809,00 |
| 21.08.2025 | 2,11 | 2,19 | 2,07 | 2,17 | 1,40% | 1.061.920,00 |
| 20.08.2025 | 2,19 | 2,23 | 2,10 | 2,14 | -2,28% | 737.163,00 |
| 19.08.2025 | 2,35 | 2,35 | 2,10 | 2,19 | -6,81% | 1.992.771,00 |
| 18.08.2025 | 2,47 | 2,57 | 2,34 | 2,35 | -3,69% | 1.891.471,00 |
| 15.08.2025 | 2,45 | 2,58 | 2,35 | 2,44 | 2,52% | 2.661.882,00 |
| 14.08.2025 | 2,55 | 2,60 | 2,34 | 2,38 | -8,46% | 1.254.092,00 |
| 13.08.2025 | 2,47 | 2,71 | 2,45 | 2,60 | 6,56% | 1.905.678,00 |
| 12.08.2025 | 2,38 | 2,45 | 2,35 | 2,44 | 4,05% | 416.697,00 |
| 11.08.2025 | 2,36 | 2,40 | 2,31 | 2,35 | -0,64% | 465.591,00 |
| 08.08.2025 | 2,39 | 2,43 | 2,34 | 2,36 | -0,42% | 1.102.945,00 |
| 07.08.2025 | 2,35 | 2,39 | 2,31 | 2,37 | 0,85% | 867.659,00 |
| 06.08.2025 | 2,44 | 2,45 | 2,35 | 2,35 | -5,24% | 568.545,00 |
| 05.08.2025 | 2,53 | 2,56 | 2,44 | 2,48 | -1,98% | 631.126,00 |
| 04.08.2025 | 2,52 | 2,62 | 2,44 | 2,53 | 3,27% | 1.032.847,00 |
| 01.08.2025 | 2,37 | 2,47 | 2,29 | 2,45 | 2,08% | 863.131,00 |
| 31.07.2025 | 2,57 | 2,60 | 2,40 | 2,40 | -7,34% | 685.598,00 |
| 30.07.2025 | 2,38 | 2,74 | 2,37 | 2,59 | 8,60% | 1.570.665,00 |
| 29.07.2025 | 2,53 | 2,53 | 2,37 | 2,39 | -4,22% | 630.825,00 |
| 28.07.2025 | 2,54 | 2,61 | 2,49 | 2,49 | -0,80% | 667.363,00 |
| 25.07.2025 | 2,51 | 2,58 | 2,46 | 2,51 | -1,57% | 763.532,00 |
| 24.07.2025 | 2,59 | 2,67 | 2,49 | 2,55 | 2,82% | 956.471,00 |
| 23.07.2025 | 2,40 | 2,52 | 2,34 | 2,48 | 4,64% | 1.865.659,00 |
| 22.07.2025 | 2,45 | 2,47 | 2,33 | 2,37 | -4,05% | 2.376.408,00 |
| 21.07.2025 | 2,35 | 2,53 | 2,31 | 2,47 | 6,47% | 1.473.762,00 |
| 18.07.2025 | 2,38 | 2,41 | 2,21 | 2,32 | -0,85% | 1.379.331,00 |
| 17.07.2025 | 2,41 | 2,44 | 2,31 | 2,34 | -2,50% | 1.754.131,00 |
| 16.07.2025 | 2,52 | 2,54 | 2,33 | 2,40 | -4,00% | 2.089.247,00 |
| 15.07.2025 | 2,63 | 2,65 | 2,49 | 2,50 | -4,21% | 677.041,00 |
| 14.07.2025 | 2,67 | 2,74 | 2,50 | 2,61 | 1,16% | 1.366.307,00 |
| 11.07.2025 | 2,74 | 2,74 | 2,54 | 2,58 | -7,86% | 1.583.244,00 |
| 10.07.2025 | 2,77 | 2,97 | 1,85 | 2,80 | 1,08% | 7.966.576,00 |
| 09.07.2025 | 2,74 | 2,95 | 2,73 | 2,77 | 2,21% | 3.072.195,00 |
| 08.07.2025 | 2,75 | 2,83 | 2,70 | 2,71 | -0,73% | 1.256.086,00 |
| 07.07.2025 | 2,84 | 2,88 | 2,73 | 2,73 | -5,54% | 1.271.315,00 |
| 03.07.2025 | 2,85 | 3,11 | 2,74 | 2,89 | 2,85% | 1.884.073,00 |
| 02.07.2025 | 2,51 | 2,98 | 2,46 | 2,81 | 13,77% | 3.081.579,00 |
| 01.07.2025 | 2,37 | 2,53 | 2,30 | 2,47 | 3,13% | 1.006.476,00 |
| 30.06.2025 | 2,43 | 2,49 | 2,36 | 2,40 | -0,83% | 1.054.343,00 |
| 27.06.2025 | 2,45 | 2,49 | 2,37 | 2,42 | -1,43% | 1.112.309,00 |
| 26.06.2025 | 2,39 | 2,53 | 2,36 | 2,45 | 2,51% | 2.007.909,00 |
| 25.06.2025 | 2,46 | 2,47 | 2,32 | 2,39 | -2,45% | 1.233.304,00 |
| 24.06.2025 | 2,42 | 2,49 | 2,39 | 2,45 | 2,94% | 922.722,00 |
| 23.06.2025 | 2,38 | 2,40 | 2,25 | 2,38 | 0,42% | 1.281.324,00 |
| 20.06.2025 | 2,36 | 2,42 | 2,30 | 2,37 | 1,28% | 1.163.597,00 |
| 18.06.2025 | 2,32 | 2,44 | 2,26 | 2,34 | 0,00% | 2.069.215,00 |
| 17.06.2025 | 2,42 | 2,48 | 2,32 | 2,34 | -4,10% | 795.778,00 |
| 16.06.2025 | 2,50 | 2,53 | 2,40 | 2,44 | -2,01% | 653.759,00 |
| 13.06.2025 | 2,64 | 2,68 | 2,46 | 2,49 | -8,12% | 1.044.261,00 |
| 12.06.2025 | 2,49 | 2,81 | 2,41 | 2,71 | 7,54% | 1.852.764,00 |
| 11.06.2025 | 2,66 | 2,67 | 2,51 | 2,52 | -4,55% | 695.717,00 |
| 10.06.2025 | 2,61 | 2,74 | 2,57 | 2,64 | 1,93% | 763.030,00 |
| 09.06.2025 | 2,64 | 2,66 | 2,49 | 2,59 | -0,38% | 924.279,00 |
| 06.06.2025 | 2,60 | 2,82 | 2,59 | 2,60 | 2,36% | 2.250.661,00 |
| 05.06.2025 | 2,43 | 2,65 | 2,29 | 2,54 | 4,53% | 3.238.701,00 |
| 04.06.2025 | 2,31 | 2,45 | 2,26 | 2,43 | 5,65% | 1.186.417,00 |
| 03.06.2025 | 2,12 | 2,36 | 2,10 | 2,30 | 8,49% | 1.133.674,00 |
| 02.06.2025 | 2,07 | 2,23 | 2,01 | 2,12 | 3,92% | 1.357.062,00 |
| 30.05.2025 | 2,15 | 2,16 | 2,02 | 2,04 | -6,42% | 3.871.165,00 |
| 29.05.2025 | 2,05 | 2,21 | 2,01 | 2,18 | 7,39% | 824.869,00 |
| 28.05.2025 | 1,96 | 2,08 | 1,92 | 2,03 | 3,05% | 884.496,00 |
| 27.05.2025 | 2,15 | 2,15 | 1,96 | 1,97 | -6,64% | 940.263,00 |
| 23.05.2025 | 2,00 | 2,12 | 2,00 | 2,11 | 2,43% | 952.223,00 |
| 22.05.2025 | 1,97 | 2,10 | 1,95 | 2,06 | 4,57% | 841.356,00 |
| 21.05.2025 | 2,06 | 2,11 | 1,95 | 1,97 | -6,19% | 1.411.900,00 |
| 20.05.2025 | 2,10 | 2,25 | 2,09 | 2,10 | 0,48% | 1.423.231,00 |
| 19.05.2025 | 1,95 | 2,12 | 1,90 | 2,09 | 3,98% | 1.651.691,00 |
| 16.05.2025 | 1,81 | 2,05 | 1,80 | 2,01 | 10,44% | 1.761.300,00 |
| 15.05.2025 | 1,76 | 1,85 | 1,70 | 1,82 | 3,41% | 1.307.982,00 |
| 14.05.2025 | 1,75 | 1,79 | 1,67 | 1,76 | 0,57% | 1.385.169,00 |
| 13.05.2025 | 1,81 | 1,84 | 1,68 | 1,75 | -1,13% | 1.364.012,00 |
| 12.05.2025 | 1,72 | 1,86 | 1,70 | 1,77 | 10,63% | 2.071.639,00 |
| 09.05.2025 | 1,70 | 1,76 | 1,60 | 1,60 | -5,88% | 1.209.679,00 |
| 08.05.2025 | 1,75 | 1,75 | 1,64 | 1,70 | 0,59% | 964.198,00 |
| 07.05.2025 | 1,68 | 1,73 | 1,64 | 1,69 | 2,74% | 925.250,00 |
| 06.05.2025 | 1,77 | 1,79 | 1,62 | 1,65 | -9,12% | 1.189.293,00 |