3,930$
-2,48%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,99 | 4,09 | 3,81 | 3,93 | -2,48% | 2.887.215,00 |
| 16.12.2025 | 4,04 | 4,22 | 3,94 | 4,03 | -2,66% | 1.933.041,00 |
| 15.12.2025 | 3,93 | 4,22 | 3,87 | 4,14 | 2,99% | 2.305.968,00 |
| 12.12.2025 | 3,67 | 4,16 | 3,66 | 4,02 | -2,19% | 4.855.638,00 |
| 11.12.2025 | 4,00 | 4,17 | 3,98 | 4,11 | 0,74% | 1.562.459,00 |
| 10.12.2025 | 4,36 | 4,40 | 3,96 | 4,08 | -7,48% | 1.606.355,00 |
| 09.12.2025 | 4,30 | 4,58 | 4,21 | 4,41 | 1,61% | 1.148.024,00 |
| 08.12.2025 | 4,48 | 4,88 | 4,33 | 4,34 | -1,36% | 1.525.730,00 |
| 05.12.2025 | 4,43 | 4,52 | 4,32 | 4,40 | -1,12% | 1.077.038,00 |
| 04.12.2025 | 4,49 | 4,58 | 4,29 | 4,45 | -2,63% | 1.862.054,00 |
| 03.12.2025 | 3,80 | 4,84 | 3,80 | 4,57 | 24,52% | 7.437.397,00 |
| 02.12.2025 | 3,80 | 3,94 | 3,62 | 3,67 | -4,05% | 1.829.170,00 |
| 01.12.2025 | 3,84 | 4,05 | 3,68 | 3,83 | -0,13% | 3.079.316,00 |
| 28.11.2025 | 3,93 | 3,96 | 3,73 | 3,83 | -0,78% | 1.682.515,00 |
| 26.11.2025 | 3,55 | 3,92 | 3,46 | 3,86 | 11,56% | 3.767.652,00 |
| 25.11.2025 | 3,29 | 3,69 | 3,18 | 3,46 | 13,07% | 4.477.363,00 |
| 24.11.2025 | 3,23 | 3,29 | 3,00 | 3,06 | -3,32% | 3.933.025,00 |
| 20.11.2025 | 3,58 | 3,65 | 3,05 | 3,17 | -11,84% | 5.818.486,00 |
| 19.11.2025 | 3,47 | 3,74 | 3,40 | 3,59 | 2,60% | 2.201.434,00 |
| 18.11.2025 | 3,54 | 3,64 | 3,44 | 3,50 | -2,13% | 2.678.910,00 |
| 17.11.2025 | 3,50 | 4,04 | 3,28 | 3,58 | -37,17% | 6.327.027,00 |
| 13.11.2025 | 6,90 | 7,25 | 5,10 | 5,69 | -17,77% | 8.587.528,00 |
| 12.11.2025 | 6,79 | 6,99 | 6,55 | 6,92 | 1,02% | 1.689.072,00 |
| 11.11.2025 | 6,59 | 6,95 | 6,49 | 6,85 | 5,71% | 2.274.752,00 |
| 10.11.2025 | 7,56 | 7,60 | 6,35 | 6,48 | -11,11% | 4.622.540,00 |
| 07.11.2025 | 7,41 | 7,54 | 7,11 | 7,29 | -1,42% | 1.595.978,00 |
| 06.11.2025 | 7,30 | 7,59 | 7,22 | 7,40 | 1,44% | 1.141.722,00 |
| 05.11.2025 | 7,40 | 7,51 | 7,27 | 7,29 | -2,41% | 1.539.697,00 |
| 04.11.2025 | 7,65 | 7,79 | 7,44 | 7,47 | -3,43% | 1.027.797,00 |
| 03.11.2025 | 7,90 | 7,94 | 7,45 | 7,74 | -2,95% | 1.653.795,00 |
| 31.10.2025 | 8,05 | 8,13 | 7,85 | 7,97 | -0,62% | 1.347.527,00 |
| 30.10.2025 | 8,00 | 8,35 | 7,98 | 8,02 | 0,12% | 805.177,00 |
| 29.10.2025 | 8,10 | 8,32 | 7,88 | 8,01 | -1,11% | 1.542.385,00 |
| 28.10.2025 | 8,43 | 8,45 | 8,06 | 8,10 | -4,59% | 1.232.161,00 |
| 27.10.2025 | 8,70 | 8,79 | 8,35 | 8,49 | -1,45% | 1.054.003,00 |
| 24.10.2025 | 8,81 | 8,97 | 8,58 | 8,62 | -1,43% | 803.445,00 |
| 23.10.2025 | 9,29 | 9,40 | 8,41 | 8,74 | -6,52% | 1.479.650,00 |
| 22.10.2025 | 9,35 | 9,50 | 9,18 | 9,35 | 0,00% | 564.440,00 |
| 21.10.2025 | 9,35 | 9,48 | 9,26 | 9,35 | -0,11% | 516.241,00 |
| 20.10.2025 | 9,14 | 9,50 | 9,03 | 9,36 | 4,23% | 1.057.139,00 |
| 17.10.2025 | 8,90 | 9,25 | 8,90 | 8,98 | -0,33% | 748.396,00 |
| 16.10.2025 | 9,00 | 9,28 | 8,89 | 9,01 | -0,22% | 986.547,00 |
| 15.10.2025 | 8,80 | 9,08 | 8,67 | 9,03 | 2,67% | 1.054.740,00 |
| 14.10.2025 | 8,58 | 9,04 | 8,06 | 8,80 | 2,03% | 1.111.588,00 |
| 13.10.2025 | 9,29 | 9,29 | 8,34 | 8,62 | -6,91% | 2.293.978,00 |
| 10.10.2025 | 9,44 | 9,53 | 9,00 | 9,26 | -2,73% | 3.561.661,00 |
| 09.10.2025 | 9,83 | 9,95 | 9,51 | 9,52 | -3,35% | 1.372.863,00 |
| 08.10.2025 | 9,81 | 10,10 | 9,73 | 9,85 | 0,72% | 1.174.573,00 |
| 07.10.2025 | 9,66 | 10,38 | 9,60 | 9,78 | 1,77% | 1.794.831,00 |
| 06.10.2025 | 10,00 | 10,07 | 9,54 | 9,61 | 5,26% | 1.055.465,00 |
| 02.10.2025 | 9,19 | 9,65 | 8,80 | 9,13 | 1,33% | 2.575.283,00 |
| 01.10.2025 | 8,92 | 9,32 | 8,89 | 9,01 | 1,24% | 1.063.630,00 |
| 30.09.2025 | 8,70 | 9,01 | 8,68 | 8,90 | 2,89% | 1.102.912,00 |
| 29.09.2025 | 8,68 | 8,83 | 8,57 | 8,65 | -0,12% | 748.076,00 |
| 26.09.2025 | 8,44 | 8,74 | 8,43 | 8,66 | 1,88% | 805.499,00 |
| 25.09.2025 | 8,32 | 8,71 | 8,32 | 8,50 | 0,71% | 684.835,00 |
| 24.09.2025 | 8,52 | 8,77 | 8,36 | 8,44 | -0,82% | 807.409,00 |
| 23.09.2025 | 8,69 | 8,88 | 8,48 | 8,51 | -2,63% | 734.766,00 |
| 22.09.2025 | 8,48 | 8,92 | 8,34 | 8,74 | 3,49% | 1.304.109,00 |
| 19.09.2025 | 8,68 | 8,73 | 8,37 | 8,45 | -2,60% | 1.899.512,00 |
| 18.09.2025 | 8,77 | 8,93 | 8,55 | 8,67 | -1,25% | 1.213.255,00 |
| 17.09.2025 | 8,98 | 9,02 | 8,75 | 8,78 | -2,01% | 730.874,00 |
| 16.09.2025 | 9,07 | 9,24 | 8,95 | 8,96 | -1,38% | 548.140,00 |
| 15.09.2025 | 9,51 | 9,56 | 8,85 | 9,09 | -3,04% | 1.041.630,00 |
| 12.09.2025 | 9,52 | 9,69 | 9,33 | 9,37 | -2,19% | 713.757,00 |
| 11.09.2025 | 9,05 | 9,66 | 9,00 | 9,58 | 7,94% | 995.203,00 |
| 10.09.2025 | 10,28 | 10,35 | 8,82 | 8,88 | -13,50% | 2.159.977,00 |
| 09.09.2025 | 9,60 | 10,40 | 9,45 | 10,26 | 9,73% | 2.004.472,00 |
| 08.09.2025 | 9,41 | 9,48 | 9,24 | 9,35 | -0,53% | 623.202,00 |
| 05.09.2025 | 9,45 | 9,51 | 9,18 | 9,40 | 0,43% | 701.996,00 |
| 04.09.2025 | 9,59 | 9,59 | 9,10 | 9,36 | -1,89% | 844.314,00 |
| 03.09.2025 | 9,74 | 9,93 | 9,47 | 9,54 | 0,63% | 1.783.889,00 |
| 02.09.2025 | 9,54 | 9,90 | 9,41 | 9,48 | -1,66% | 948.984,00 |
| 29.08.2025 | 9,20 | 9,74 | 9,15 | 9,64 | 4,56% | 882.950,00 |
| 28.08.2025 | 9,38 | 9,49 | 9,15 | 9,22 | -2,43% | 778.020,00 |
| 27.08.2025 | 9,37 | 9,52 | 9,27 | 9,45 | -0,84% | 871.151,00 |
| 26.08.2025 | 9,39 | 9,63 | 9,34 | 9,53 | 1,38% | 908.401,00 |
| 25.08.2025 | 9,51 | 9,72 | 9,31 | 9,40 | -1,36% | 658.773,00 |
| 22.08.2025 | 9,50 | 9,76 | 9,42 | 9,53 | -0,21% | 750.291,00 |
| 21.08.2025 | 9,70 | 9,73 | 9,31 | 9,55 | -1,34% | 662.673,00 |
| 20.08.2025 | 9,40 | 9,72 | 9,31 | 9,68 | 2,54% | 593.534,00 |
| 19.08.2025 | 9,68 | 9,76 | 9,27 | 9,44 | -1,56% | 1.080.636,00 |
| 18.08.2025 | 9,90 | 10,03 | 9,55 | 9,59 | -3,57% | 787.373,00 |
| 15.08.2025 | 10,00 | 10,25 | 9,90 | 9,95 | -1,63% | 935.515,00 |
| 14.08.2025 | 10,37 | 10,64 | 9,90 | 10,11 | -4,26% | 1.077.734,00 |
| 13.08.2025 | 10,75 | 10,98 | 10,25 | 10,56 | -2,04% | 1.189.803,00 |
| 12.08.2025 | 11,32 | 11,70 | 10,50 | 10,78 | -4,94% | 1.628.395,00 |
| 11.08.2025 | 11,00 | 11,48 | 11,00 | 11,34 | 2,35% | 975.035,00 |
| 08.08.2025 | 11,30 | 11,40 | 10,90 | 11,08 | -1,25% | 695.696,00 |
| 07.08.2025 | 11,16 | 11,65 | 10,83 | 11,22 | 2,28% | 922.120,00 |
| 06.08.2025 | 10,71 | 10,99 | 10,52 | 10,97 | 0,73% | 490.684,00 |
| 05.08.2025 | 10,82 | 11,17 | 10,65 | 10,89 | 0,65% | 849.083,00 |
| 04.08.2025 | 11,09 | 11,43 | 10,68 | 10,82 | -3,39% | 853.476,00 |
| 01.08.2025 | 10,99 | 11,25 | 10,60 | 11,20 | -0,88% | 866.169,00 |
| 31.07.2025 | 11,15 | 12,68 | 11,15 | 11,30 | 1,16% | 1.485.409,00 |
| 30.07.2025 | 11,44 | 11,63 | 10,93 | 11,17 | -1,59% | 757.795,00 |
| 29.07.2025 | 11,64 | 11,67 | 11,35 | 11,35 | -1,90% | 716.472,00 |
| 28.07.2025 | 12,02 | 12,20 | 11,23 | 11,57 | -4,62% | 2.389.994,00 |
| 25.07.2025 | 12,74 | 12,81 | 12,07 | 12,13 | -4,79% | 1.252.134,00 |
| 24.07.2025 | 13,40 | 13,99 | 12,46 | 12,74 | -5,00% | 3.108.223,00 |