4,910$
1,03%
Echtzeit-Aktienkurs Annexon
Bid:
Ask:
Aktienkurse zur Annexon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 4,85 | 5,00 | 4,84 | 4,91 | 1,03% | 1.637.474,00 |
| 09.12.2025 | 4,87 | 4,98 | 4,79 | 4,86 | -0,51% | 2.245.863,00 |
| 08.12.2025 | 4,72 | 5,00 | 4,71 | 4,89 | 5,97% | 2.374.080,00 |
| 05.12.2025 | 4,48 | 4,74 | 4,48 | 4,61 | 2,67% | 1.891.378,00 |
| 04.12.2025 | 4,45 | 4,55 | 4,25 | 4,49 | 4,91% | 2.373.338,00 |
| 03.12.2025 | 4,10 | 4,31 | 4,08 | 4,28 | 5,42% | 1.755.856,00 |
| 02.12.2025 | 4,26 | 4,44 | 4,01 | 4,06 | -1,69% | 4.143.102,00 |
| 01.12.2025 | 4,42 | 4,50 | 4,07 | 4,13 | -8,22% | 2.219.142,00 |
| 28.11.2025 | 4,36 | 4,64 | 4,35 | 4,50 | 4,17% | 1.761.601,00 |
| 26.11.2025 | 4,41 | 4,45 | 4,26 | 4,32 | -2,70% | 3.045.876,00 |
| 25.11.2025 | 4,53 | 4,60 | 4,33 | 4,44 | -1,44% | 2.787.122,00 |
| 24.11.2025 | 4,45 | 4,70 | 4,37 | 4,51 | 5,50% | 3.822.758,00 |
| 20.11.2025 | 4,40 | 5,07 | 4,25 | 4,27 | 5,43% | 8.273.657,00 |
| 19.11.2025 | 3,58 | 4,20 | 3,50 | 4,05 | 26,17% | 10.554.808,00 |
| 18.11.2025 | 3,02 | 3,29 | 2,99 | 3,21 | 6,29% | 2.929.447,00 |
| 17.11.2025 | 2,69 | 3,12 | 2,67 | 3,02 | 12,69% | 3.624.488,00 |
| 13.11.2025 | 2,57 | 2,83 | 2,54 | 2,68 | -5,47% | 3.852.877,00 |
| 12.11.2025 | 2,96 | 2,97 | 2,74 | 2,84 | -4,55% | 1.709.709,00 |
| 11.11.2025 | 2,95 | 3,03 | 2,86 | 2,97 | -0,17% | 874.618,00 |
| 10.11.2025 | 2,92 | 3,01 | 2,90 | 2,98 | 3,30% | 790.145,00 |
| 07.11.2025 | 2,98 | 2,98 | 2,66 | 2,88 | -4,48% | 1.639.112,00 |
| 06.11.2025 | 3,08 | 3,12 | 2,92 | 3,02 | 0,33% | 1.035.346,00 |
| 05.11.2025 | 3,08 | 3,15 | 2,98 | 3,01 | -2,75% | 1.333.305,00 |
| 04.11.2025 | 3,05 | 3,16 | 3,02 | 3,09 | -2,83% | 1.883.042,00 |
| 03.11.2025 | 3,20 | 3,37 | 3,09 | 3,18 | 0,95% | 1.774.585,00 |
| 31.10.2025 | 2,93 | 3,24 | 2,89 | 3,15 | 7,88% | 3.658.038,00 |
| 30.10.2025 | 3,16 | 3,20 | 2,91 | 2,92 | -7,89% | 1.724.633,00 |
| 29.10.2025 | 3,45 | 3,50 | 3,17 | 3,17 | -8,12% | 2.945.935,00 |
| 28.10.2025 | 3,52 | 3,60 | 3,43 | 3,45 | -2,54% | 1.716.310,00 |
| 27.10.2025 | 3,26 | 3,55 | 3,26 | 3,54 | 10,28% | 1.963.459,00 |
| 24.10.2025 | 3,06 | 3,34 | 3,06 | 3,21 | 5,25% | 3.194.562,00 |
| 23.10.2025 | 2,99 | 3,06 | 2,91 | 3,05 | 1,67% | 1.222.682,00 |
| 22.10.2025 | 3,13 | 3,15 | 2,89 | 3,00 | -4,15% | 1.690.382,00 |
| 21.10.2025 | 3,17 | 3,22 | 3,05 | 3,13 | -0,95% | 1.661.748,00 |
| 20.10.2025 | 3,23 | 3,29 | 3,13 | 3,16 | 0,32% | 2.244.701,00 |
| 17.10.2025 | 3,14 | 3,35 | 3,09 | 3,15 | -0,63% | 1.554.307,00 |
| 16.10.2025 | 3,08 | 3,26 | 3,05 | 3,17 | 4,45% | 1.617.941,00 |
| 15.10.2025 | 3,00 | 3,21 | 2,95 | 3,04 | 0,83% | 1.706.294,00 |
| 14.10.2025 | 2,93 | 3,05 | 2,86 | 3,01 | 0,17% | 1.572.001,00 |
| 13.10.2025 | 3,12 | 3,12 | 2,93 | 3,01 | -3,38% | 1.142.697,00 |
| 10.10.2025 | 3,26 | 3,26 | 2,93 | 3,11 | -4,60% | 2.169.461,00 |
| 09.10.2025 | 3,15 | 3,30 | 3,09 | 3,26 | 3,49% | 1.591.400,00 |
| 08.10.2025 | 3,07 | 3,22 | 3,05 | 3,15 | 2,61% | 1.227.172,00 |
| 07.10.2025 | 3,19 | 3,23 | 3,06 | 3,07 | -3,46% | 917.279,00 |
| 06.10.2025 | 3,22 | 3,29 | 3,15 | 3,18 | 2,25% | 1.116.290,00 |
| 02.10.2025 | 3,04 | 3,16 | 3,01 | 3,11 | 2,64% | 2.970.611,00 |
| 01.10.2025 | 3,02 | 3,18 | 2,98 | 3,03 | -0,49% | 1.374.043,00 |
| 30.09.2025 | 3,08 | 3,14 | 2,91 | 3,05 | -2,40% | 2.944.887,00 |
| 29.09.2025 | 3,38 | 3,43 | 3,02 | 3,12 | -7,42% | 5.017.801,00 |
| 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 |