5,415$
0,93%
Echtzeit-Aktienkurs Annexon
Bid:
Ask:
Aktienkurse zur Annexon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,37 | 5,48 | 5,24 | 5,42 | 0,93% | 2.061.456,00 |
| 28.05.2026 | 5,37 | 5,50 | 5,27 | 5,37 | -0,56% | 2.625.491,00 |
| 27.05.2026 | 5,55 | 5,64 | 5,38 | 5,40 | -2,26% | 1.929.022,00 |
| 26.05.2026 | 5,41 | 5,54 | 5,29 | 5,52 | 3,95% | 4.502.416,00 |
| 22.05.2026 | 5,45 | 5,57 | 5,25 | 5,31 | -2,39% | 2.180.186,00 |
| 21.05.2026 | 4,94 | 5,46 | 4,88 | 5,44 | 7,83% | 3.011.963,00 |
| 20.05.2026 | 4,97 | 5,10 | 4,94 | 5,05 | 2,85% | 1.808.596,00 |
| 19.05.2026 | 4,95 | 5,00 | 4,84 | 4,91 | -1,11% | 2.574.969,00 |
| 18.05.2026 | 5,20 | 5,35 | 4,91 | 4,96 | -4,71% | 3.278.445,00 |
| 15.05.2026 | 5,25 | 5,37 | 5,06 | 5,21 | -2,98% | 1.850.180,00 |
| 14.05.2026 | 5,45 | 5,53 | 5,33 | 5,37 | -1,47% | 1.587.682,00 |
| 13.05.2026 | 5,47 | 5,59 | 5,34 | 5,45 | 0,09% | 2.252.730,00 |
| 12.05.2026 | 5,62 | 5,62 | 5,44 | 5,44 | -4,23% | 1.188.557,00 |
| 11.05.2026 | 5,78 | 5,93 | 5,59 | 5,68 | -0,18% | 2.271.810,00 |
| 08.05.2026 | 5,62 | 6,03 | 5,56 | 5,69 | 2,89% | 2.009.578,00 |
| 07.05.2026 | 5,68 | 5,71 | 5,28 | 5,53 | -2,98% | 2.357.324,00 |
| 06.05.2026 | 5,80 | 5,82 | 5,65 | 5,70 | -0,35% | 1.350.925,00 |
| 05.05.2026 | 5,78 | 5,88 | 5,64 | 5,72 | 0,53% | 1.915.717,00 |
| 04.05.2026 | 5,68 | 5,92 | 5,62 | 5,69 | -1,04% | 2.332.814,00 |
| 01.05.2026 | 5,85 | 5,96 | 5,73 | 5,75 | -2,04% | 1.230.930,00 |
| 30.04.2026 | 5,93 | 6,01 | 5,83 | 5,87 | -0,34% | 2.174.715,00 |
| 29.04.2026 | 5,98 | 6,07 | 5,78 | 5,89 | -1,83% | 2.571.892,00 |
| 28.04.2026 | 6,03 | 6,26 | 5,95 | 6,00 | -1,64% | 2.162.014,00 |
| 27.04.2026 | 5,82 | 6,17 | 5,82 | 6,10 | 3,39% | 3.089.463,00 |
| 24.04.2026 | 6,06 | 6,11 | 5,81 | 5,90 | -2,64% | 1.391.978,00 |
| 23.04.2026 | 6,19 | 6,42 | 6,05 | 6,06 | -3,43% | 2.084.148,00 |
| 22.04.2026 | 6,31 | 6,32 | 6,13 | 6,28 | 1,13% | 1.846.830,00 |
| 21.04.2026 | 6,39 | 6,39 | 6,11 | 6,21 | -3,50% | 1.693.582,00 |
| 20.04.2026 | 6,48 | 6,53 | 6,24 | 6,43 | -1,68% | 1.429.160,00 |
| 17.04.2026 | 6,41 | 6,62 | 6,35 | 6,54 | 3,40% | 2.998.489,00 |
| 16.04.2026 | 6,27 | 6,39 | 6,10 | 6,33 | -0,24% | 2.413.313,00 |
| 15.04.2026 | 5,93 | 6,44 | 5,91 | 6,34 | 9,31% | 4.337.945,00 |
| 14.04.2026 | 5,86 | 5,95 | 5,75 | 5,80 | 0,00% | 2.143.831,00 |
| 13.04.2026 | 5,87 | 6,08 | 5,79 | 5,80 | -0,85% | 1.506.874,00 |
| 10.04.2026 | 6,18 | 6,21 | 5,72 | 5,85 | -4,72% | 2.145.965,00 |
| 09.04.2026 | 5,99 | 6,20 | 5,99 | 6,14 | 1,66% | 1.280.703,00 |
| 08.04.2026 | 6,24 | 6,37 | 5,99 | 6,04 | 0,67% | 2.467.952,00 |
| 07.04.2026 | 5,69 | 6,01 | 5,46 | 6,00 | 3,45% | 2.244.933,00 |
| 06.04.2026 | 5,50 | 5,94 | 5,46 | 5,80 | 5,45% | 3.333.181,00 |
| 02.04.2026 | 5,26 | 5,65 | 5,13 | 5,50 | 2,80% | 3.331.285,00 |
| 01.04.2026 | 5,68 | 5,99 | 5,35 | 5,35 | -3,52% | 2.451.471,00 |
| 31.03.2026 | 5,64 | 6,10 | 5,24 | 5,55 | 11,79% | 4.906.319,00 |
| 30.03.2026 | 5,01 | 5,14 | 4,86 | 4,96 | -0,80% | 2.293.632,00 |
| 27.03.2026 | 5,19 | 5,32 | 5,00 | 5,00 | -4,76% | 1.743.029,00 |
| 26.03.2026 | 5,23 | 5,33 | 5,01 | 5,25 | -2,14% | 2.848.811,00 |
| 25.03.2026 | 5,12 | 5,52 | 5,09 | 5,37 | 7,30% | 2.173.573,00 |
| 24.03.2026 | 5,25 | 5,30 | 4,95 | 5,00 | -6,72% | 2.701.743,00 |
| 23.03.2026 | 5,11 | 5,48 | 5,11 | 5,36 | 4,89% | 2.006.633,00 |
| 20.03.2026 | 5,45 | 5,62 | 5,06 | 5,11 | -7,01% | 9.671.230,00 |
| 19.03.2026 | 5,45 | 5,62 | 5,30 | 5,50 | 1,38% | 2.721.305,00 |
| 18.03.2026 | 5,63 | 5,68 | 5,38 | 5,42 | -3,39% | 2.807.638,00 |
| 17.03.2026 | 5,71 | 5,80 | 5,57 | 5,61 | -1,92% | 1.887.492,00 |
| 16.03.2026 | 5,76 | 5,94 | 5,63 | 5,72 | 0,97% | 3.375.374,00 |
| 13.03.2026 | 5,62 | 5,88 | 5,58 | 5,67 | 4,14% | 1.597.418,00 |
| 12.03.2026 | 5,77 | 5,95 | 5,43 | 5,44 | -9,78% | 2.462.041,00 |
| 11.03.2026 | 6,08 | 6,29 | 5,88 | 6,03 | -0,82% | 1.322.690,00 |
| 10.03.2026 | 5,67 | 6,20 | 5,67 | 6,08 | 8,47% | 2.174.217,00 |
| 09.03.2026 | 5,39 | 5,63 | 5,30 | 5,61 | 8,52% | 2.107.160,00 |
| 06.03.2026 | 5,26 | 5,38 | 5,01 | 5,17 | -5,06% | 1.791.961,00 |
| 05.03.2026 | 5,48 | 5,60 | 5,37 | 5,44 | -2,68% | 3.158.909,00 |
| 04.03.2026 | 5,48 | 5,64 | 5,37 | 5,59 | 2,95% | 3.202.526,00 |
| 03.03.2026 | 5,29 | 5,54 | 5,12 | 5,43 | -1,63% | 6.159.079,00 |
| 02.03.2026 | 5,57 | 5,73 | 5,32 | 5,52 | -1,43% | 3.046.641,00 |
| 27.02.2026 | 5,31 | 5,64 | 5,25 | 5,60 | 4,28% | 4.676.931,00 |
| 26.02.2026 | 5,12 | 5,43 | 4,96 | 5,37 | 5,50% | 4.148.350,00 |
| 25.02.2026 | 5,03 | 5,21 | 4,97 | 5,09 | 2,83% | 2.828.913,00 |
| 24.02.2026 | 4,93 | 5,06 | 4,89 | 4,95 | 1,23% | 2.674.522,00 |
| 23.02.2026 | 4,89 | 5,08 | 4,78 | 4,89 | -0,20% | 1.595.417,00 |
| 20.02.2026 | 5,05 | 5,10 | 4,86 | 4,90 | -3,92% | 1.741.389,00 |
| 19.02.2026 | 5,15 | 5,19 | 5,00 | 5,10 | 0,99% | 1.390.954,00 |
| 18.02.2026 | 4,98 | 5,18 | 4,93 | 5,05 | 0,20% | 1.856.976,00 |
| 17.02.2026 | 4,89 | 5,11 | 4,79 | 5,04 | 3,07% | 2.067.782,00 |
| 13.02.2026 | 5,22 | 5,37 | 4,87 | 4,89 | -5,60% | 1.903.991,00 |
| 12.02.2026 | 5,25 | 5,44 | 5,13 | 5,18 | -1,15% | 2.215.982,00 |
| 11.02.2026 | 5,66 | 5,75 | 5,09 | 5,24 | -6,76% | 2.485.538,00 |
| 10.02.2026 | 5,70 | 5,79 | 5,57 | 5,62 | -0,18% | 3.299.405,00 |
| 09.02.2026 | 5,71 | 5,71 | 5,46 | 5,63 | -1,57% | 1.716.207,00 |
| 06.02.2026 | 5,79 | 5,86 | 5,58 | 5,72 | 1,87% | 2.055.424,00 |
| 05.02.2026 | 6,00 | 6,20 | 5,43 | 5,62 | -6,80% | 2.379.683,00 |
| 04.02.2026 | 6,42 | 6,52 | 5,90 | 6,03 | -7,02% | 1.884.156,00 |
| 03.02.2026 | 6,36 | 6,59 | 6,30 | 6,48 | 1,57% | 1.238.056,00 |
| 02.02.2026 | 6,18 | 6,55 | 6,10 | 6,38 | 2,41% | 1.571.402,00 |
| 30.01.2026 | 6,65 | 6,83 | 6,16 | 6,23 | -4,45% | 1.785.552,00 |
| 29.01.2026 | 6,41 | 6,55 | 6,30 | 6,52 | 3,74% | 1.287.008,00 |
| 28.01.2026 | 6,63 | 6,63 | 6,26 | 6,29 | -4,34% | 3.740.814,00 |
| 27.01.2026 | 6,66 | 6,82 | 6,49 | 6,57 | -1,35% | 2.431.132,00 |
| 26.01.2026 | 6,70 | 6,75 | 6,42 | 6,66 | -4,31% | 1.713.658,00 |
| 22.01.2026 | 6,87 | 7,06 | 6,86 | 6,96 | 1,31% | 2.780.262,00 |
| 21.01.2026 | 6,17 | 6,88 | 6,17 | 6,87 | 11,62% | 2.988.953,00 |
| 20.01.2026 | 6,06 | 6,19 | 5,85 | 6,16 | 1,40% | 1.948.204,00 |
| 16.01.2026 | 6,20 | 6,28 | 6,05 | 6,07 | -1,46% | 1.616.892,00 |
| 15.01.2026 | 6,69 | 6,76 | 6,15 | 6,16 | -7,78% | 2.935.056,00 |
| 14.01.2026 | 6,20 | 6,83 | 6,00 | 6,68 | 7,92% | 4.541.404,00 |
| 13.01.2026 | 5,53 | 6,30 | 5,50 | 6,19 | 11,33% | 2.790.043,00 |
| 12.01.2026 | 5,25 | 5,57 | 5,12 | 5,56 | 5,90% | 1.812.420,00 |
| 09.01.2026 | 5,38 | 5,54 | 5,22 | 5,25 | -0,76% | 1.869.506,00 |
| 08.01.2026 | 5,52 | 5,54 | 5,26 | 5,29 | -4,34% | 2.426.197,00 |
| 07.01.2026 | 5,10 | 5,73 | 5,10 | 5,53 | 8,22% | 3.138.543,00 |
| 06.01.2026 | 5,17 | 5,17 | 4,95 | 5,11 | -2,20% | 3.202.794,00 |
| 05.01.2026 | 4,74 | 5,23 | 4,55 | 5,23 | 11,41% | 5.406.709,00 |