2,810$
13,77%
Echtzeit-Aktienkurs Annexon
Bid:
Ask:
Aktienkurse zur Annexon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 1,94 | 1,95 | 1,80 | 1,81 | -8,12% | 722.151,00 |
| 02.05.2025 | 1,87 | 2,01 | 1,87 | 1,97 | 6,20% | 1.585.661,00 |
| 01.05.2025 | 1,87 | 1,90 | 1,80 | 1,86 | 0,27% | 1.097.226,00 |
| 30.04.2025 | 1,87 | 1,88 | 1,80 | 1,85 | -2,63% | 1.595.501,00 |
| 29.04.2025 | 1,89 | 1,96 | 1,85 | 1,90 | 0,53% | 995.824,00 |
| 28.04.2025 | 1,88 | 1,95 | 1,84 | 1,89 | 0,53% | 793.827,00 |
| 25.04.2025 | 1,89 | 1,90 | 1,80 | 1,88 | -1,57% | 859.666,00 |
| 24.04.2025 | 1,84 | 1,91 | 1,78 | 1,91 | 3,80% | 1.569.566,00 |
| 23.04.2025 | 1,80 | 1,96 | 1,77 | 1,84 | 4,55% | 3.176.169,00 |
| 22.04.2025 | 1,72 | 1,83 | 1,62 | 1,76 | 4,76% | 4.232.581,00 |
| 21.04.2025 | 1,42 | 1,77 | 1,40 | 1,68 | 15,07% | 3.601.214,00 |
| 17.04.2025 | 1,42 | 1,47 | 1,41 | 1,46 | 2,10% | 870.816,00 |
| 16.04.2025 | 1,53 | 1,55 | 1,40 | 1,43 | -7,14% | 1.083.495,00 |
| 15.04.2025 | 1,54 | 1,68 | 1,48 | 1,54 | 0,65% | 1.960.011,00 |
| 14.04.2025 | 1,55 | 1,60 | 1,48 | 1,53 | 2,68% | 1.266.311,00 |
| 11.04.2025 | 1,38 | 1,53 | 1,35 | 1,49 | 7,19% | 1.559.827,00 |
| 10.04.2025 | 1,44 | 1,47 | 1,29 | 1,39 | -2,11% | 1.559.053,00 |
| 09.04.2025 | 1,52 | 1,53 | 1,30 | 1,42 | -7,79% | 5.157.727,00 |
| 08.04.2025 | 1,75 | 1,77 | 1,54 | 1,54 | -5,52% | 1.438.805,00 |
| 07.04.2025 | 1,61 | 1,67 | 1,52 | 1,63 | -3,55% | 3.003.980,00 |
| 04.04.2025 | 1,76 | 1,83 | 1,66 | 1,69 | -7,65% | 1.833.038,00 |
| 03.04.2025 | 1,87 | 1,90 | 1,80 | 1,83 | -6,63% | 1.657.586,00 |
| 02.04.2025 | 1,76 | 2,00 | 1,73 | 1,96 | 8,29% | 3.093.690,00 |
| 01.04.2025 | 1,91 | 1,99 | 1,76 | 1,81 | -6,94% | 2.422.693,00 |
| 31.03.2025 | 2,18 | 2,20 | 1,94 | 1,95 | -13,56% | 4.030.026,00 |
| 28.03.2025 | 2,24 | 2,31 | 2,22 | 2,25 | 0,45% | 1.072.019,00 |
| 27.03.2025 | 2,30 | 2,34 | 2,18 | 2,24 | -1,97% | 2.702.316,00 |
| 26.03.2025 | 2,49 | 2,51 | 2,28 | 2,29 | -7,49% | 1.322.667,00 |
| 25.03.2025 | 2,71 | 2,71 | 2,43 | 2,47 | -8,52% | 1.182.523,00 |
| 24.03.2025 | 2,41 | 2,75 | 2,37 | 2,70 | 12,50% | 1.421.869,00 |
| 21.03.2025 | 2,45 | 2,48 | 2,33 | 2,40 | -3,61% | 5.391.493,00 |
| 20.03.2025 | 2,46 | 2,55 | 2,42 | 2,49 | -0,40% | 861.651,00 |
| 19.03.2025 | 2,50 | 2,52 | 2,41 | 2,50 | 0,00% | 1.314.242,00 |
| 18.03.2025 | 2,75 | 2,78 | 2,47 | 2,50 | -9,09% | 3.152.152,00 |
| 17.03.2025 | 3,15 | 3,51 | 2,72 | 2,75 | 5,57% | 4.251.084,00 |
| 14.03.2025 | 2,58 | 2,66 | 2,55 | 2,61 | 2,96% | 820.639,00 |
| 13.03.2025 | 2,65 | 2,69 | 2,42 | 2,53 | -4,89% | 894.660,00 |
| 12.03.2025 | 2,67 | 2,71 | 2,52 | 2,66 | -0,37% | 932.920,00 |
| 11.03.2025 | 2,61 | 2,73 | 2,47 | 2,67 | 2,69% | 1.023.567,00 |
| 10.03.2025 | 2,72 | 2,80 | 2,56 | 2,60 | -5,45% | 770.904,00 |
| 07.03.2025 | 2,69 | 2,83 | 2,62 | 2,75 | 2,61% | 719.370,00 |
| 06.03.2025 | 2,72 | 2,76 | 2,62 | 2,68 | -3,94% | 792.490,00 |
| 05.03.2025 | 2,46 | 2,81 | 2,45 | 2,79 | 12,73% | 1.233.506,00 |
| 04.03.2025 | 2,41 | 2,55 | 2,30 | 2,48 | 3,56% | 1.480.596,00 |
| 03.03.2025 | 2,64 | 2,75 | 2,39 | 2,39 | -9,47% | 1.517.082,00 |
| 28.02.2025 | 2,48 | 2,64 | 2,42 | 2,64 | 5,18% | 1.128.107,00 |
| 27.02.2025 | 2,60 | 2,65 | 2,49 | 2,51 | -3,46% | 1.210.103,00 |
| 26.02.2025 | 2,60 | 2,70 | 2,53 | 2,60 | 0,58% | 945.284,00 |
| 25.02.2025 | 2,63 | 2,69 | 2,54 | 2,59 | -2,45% | 1.117.049,00 |
| 24.02.2025 | 2,80 | 2,83 | 2,64 | 2,65 | -5,69% | 739.246,00 |
| 21.02.2025 | 2,89 | 2,93 | 2,78 | 2,81 | -0,71% | 577.877,00 |
| 20.02.2025 | 2,85 | 2,89 | 2,78 | 2,83 | -0,70% | 795.924,00 |
| 19.02.2025 | 2,68 | 2,88 | 2,64 | 2,85 | 5,56% | 1.317.259,00 |
| 18.02.2025 | 3,06 | 3,17 | 2,70 | 2,70 | -12,05% | 1.475.936,00 |
| 14.02.2025 | 3,03 | 3,24 | 3,00 | 3,07 | 1,99% | 851.361,00 |
| 13.02.2025 | 3,09 | 3,09 | 2,87 | 3,01 | 0,33% | 1.358.419,00 |
| 12.02.2025 | 3,05 | 3,12 | 2,91 | 3,00 | -3,54% | 1.381.791,00 |
| 11.02.2025 | 3,37 | 3,38 | 3,04 | 3,11 | -8,53% | 1.344.633,00 |
| 10.02.2025 | 3,44 | 3,55 | 3,37 | 3,40 | -1,16% | 928.004,00 |
| 07.02.2025 | 3,57 | 3,60 | 3,43 | 3,44 | -3,64% | 874.789,00 |