11,207$
29,87%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 11,52 | 12,48 | 10,82 | 10,87 | -2,77% | 2.884.425,00 |
| 23.12.2024 | 8,92 | 11,50 | 8,92 | 11,18 | 29,55% | 7.407.947,00 |
| 20.12.2024 | 8,54 | 8,78 | 8,26 | 8,63 | 1,89% | 2.514.195,00 |
| 19.12.2024 | 8,90 | 9,00 | 8,47 | 8,47 | -2,53% | 1.214.987,00 |
| 18.12.2024 | 9,21 | 9,40 | 8,48 | 8,69 | -5,65% | 1.594.713,00 |
| 17.12.2024 | 9,18 | 9,48 | 9,02 | 9,21 | 0,33% | 1.027.340,00 |
| 16.12.2024 | 8,51 | 9,37 | 8,28 | 9,18 | 8,51% | 1.543.803,00 |
| 13.12.2024 | 8,60 | 8,80 | 8,20 | 8,46 | 1,93% | 1.239.770,00 |
| 12.12.2024 | 8,11 | 8,35 | 7,93 | 8,30 | 1,47% | 732.611,00 |
| 11.12.2024 | 8,41 | 8,45 | 8,12 | 8,18 | -2,39% | 830.317,00 |
| 10.12.2024 | 8,27 | 8,78 | 8,13 | 8,38 | 0,96% | 1.018.186,00 |
| 09.12.2024 | 8,16 | 8,55 | 8,04 | 8,30 | 1,97% | 1.075.455,00 |
| 06.12.2024 | 7,81 | 8,38 | 7,79 | 8,14 | 7,11% | 1.803.743,00 |
| 05.12.2024 | 9,02 | 9,05 | 7,59 | 7,60 | -16,11% | 2.500.016,00 |
| 04.12.2024 | 8,99 | 9,27 | 8,77 | 9,06 | 0,89% | 1.100.985,00 |
| 03.12.2024 | 9,30 | 9,39 | 8,78 | 8,98 | -3,65% | 1.067.386,00 |
| 02.12.2024 | 9,51 | 10,01 | 9,30 | 9,32 | -1,48% | 1.438.887,00 |
| 29.11.2024 | 9,10 | 9,80 | 8,88 | 9,46 | 4,76% | 1.250.930,00 |
| 27.11.2024 | 9,09 | 9,44 | 8,88 | 9,03 | -0,06% | 1.428.389,00 |
| 26.11.2024 | 10,30 | 10,35 | 8,69 | 9,04 | -1,04% | 2.679.709,00 |
| 25.11.2024 | 9,52 | 9,79 | 8,99 | 9,13 | 0,22% | 1.701.544,00 |
| 22.11.2024 | 9,02 | 9,20 | 8,60 | 9,11 | 1,00% | 1.975.533,00 |
| 21.11.2024 | 8,49 | 9,39 | 8,23 | 9,02 | 6,43% | 1.521.791,00 |
| 20.11.2024 | 8,28 | 8,48 | 8,05 | 8,48 | 2,85% | 924.261,00 |
| 19.11.2024 | 7,57 | 8,32 | 7,31 | 8,24 | 10,60% | 1.475.459,00 |
| 18.11.2024 | 7,59 | 7,60 | 7,18 | 7,45 | 0,07% | 1.449.493,00 |
| 15.11.2024 | 8,00 | 8,06 | 7,42 | 7,45 | -7,29% | 2.010.863,00 |
| 14.11.2024 | 8,90 | 9,24 | 8,00 | 8,03 | -9,67% | 1.701.743,00 |
| 13.11.2024 | 9,15 | 9,39 | 8,88 | 8,89 | -1,55% | 971.513,00 |
| 12.11.2024 | 8,98 | 9,60 | 8,88 | 9,03 | -1,31% | 1.314.269,00 |
| 11.11.2024 | 9,70 | 10,45 | 8,72 | 9,15 | -0,97% | 2.869.355,00 |
| 08.11.2024 | 7,62 | 9,26 | 7,59 | 9,24 | 21,02% | 2.945.807,00 |
| 07.11.2024 | 7,80 | 8,08 | 7,55 | 7,64 | -2,12% | 1.252.888,00 |
| 06.11.2024 | 7,85 | 8,10 | 7,65 | 7,80 | 1,30% | 1.450.565,00 |
| 05.11.2024 | 7,22 | 8,10 | 7,19 | 7,70 | 5,62% | 2.123.511,00 |
| 04.11.2024 | 6,82 | 7,44 | 6,62 | 7,29 | 6,66% | 2.034.254,00 |
| 01.11.2024 | 6,81 | 7,07 | 6,50 | 6,84 | 3,25% | 2.000.680,00 |
| 31.10.2024 | 5,88 | 7,37 | 5,87 | 6,62 | 15,94% | 5.850.692,00 |
| 30.10.2024 | 5,66 | 5,85 | 5,62 | 5,71 | -0,09% | 313.475,00 |
| 29.10.2024 | 5,74 | 5,83 | 5,64 | 5,72 | -1,12% | 504.813,00 |
| 28.10.2024 | 5,29 | 5,79 | 5,29 | 5,78 | 10,31% | 699.838,00 |
| 25.10.2024 | 5,38 | 5,57 | 5,22 | 5,24 | -1,69% | 615.077,00 |
| 24.10.2024 | 5,40 | 5,46 | 5,30 | 5,33 | -1,11% | 443.363,00 |
| 23.10.2024 | 5,59 | 5,70 | 5,31 | 5,39 | -4,43% | 701.584,00 |
| 22.10.2024 | 5,40 | 5,68 | 5,29 | 5,64 | 3,49% | 645.429,00 |
| 21.10.2024 | 5,63 | 5,77 | 5,40 | 5,45 | -3,54% | 758.617,00 |
| 18.10.2024 | 5,52 | 5,70 | 5,46 | 5,65 | 2,63% | 440.193,00 |
| 17.10.2024 | 5,65 | 5,65 | 5,43 | 5,51 | -0,36% | 467.283,00 |
| 16.10.2024 | 5,40 | 5,60 | 5,39 | 5,53 | 2,70% | 536.367,00 |
| 15.10.2024 | 5,41 | 5,51 | 5,32 | 5,38 | -0,55% | 380.316,00 |
| 14.10.2024 | 5,36 | 5,56 | 5,33 | 5,41 | 0,56% | 488.967,00 |
| 11.10.2024 | 5,11 | 5,40 | 5,11 | 5,38 | 5,08% | 498.325,00 |
| 10.10.2024 | 5,06 | 5,14 | 5,03 | 5,12 | -0,29% | 406.858,00 |
| 09.10.2024 | 5,21 | 5,30 | 5,10 | 5,14 | -2,00% | 600.826,00 |
| 08.10.2024 | 5,34 | 5,54 | 5,21 | 5,24 | -2,42% | 620.506,00 |
| 07.10.2024 | 5,60 | 5,60 | 5,36 | 5,37 | -4,02% | 345.165,00 |
| 04.10.2024 | 5,65 | 5,73 | 5,57 | 5,60 | -0,09% | 405.661,00 |
| 03.10.2024 | 5,60 | 5,75 | 5,47 | 5,60 | -0,97% | 492.184,00 |
| 02.10.2024 | 5,40 | 5,69 | 5,27 | 5,66 | 3,95% | 525.220,00 |
| 01.10.2024 | 5,63 | 5,67 | 5,33 | 5,44 | -4,23% | 650.645,00 |
| 30.09.2024 | 5,65 | 5,88 | 5,56 | 5,68 | 0,00% | 503.463,00 |
| 27.09.2024 | 5,74 | 5,79 | 5,61 | 5,68 | 0,18% | 475.824,00 |
| 26.09.2024 | 5,51 | 5,71 | 5,45 | 5,67 | 4,04% | 517.479,00 |
| 25.09.2024 | 5,58 | 5,68 | 5,40 | 5,45 | -1,98% | 466.133,00 |
| 24.09.2024 | 5,53 | 5,67 | 5,40 | 5,56 | 1,28% | 418.857,00 |
| 23.09.2024 | 5,66 | 5,70 | 5,48 | 5,49 | -2,66% | 498.813,00 |
| 20.09.2024 | 5,72 | 5,78 | 5,46 | 5,64 | -2,25% | 2.003.546,00 |
| 19.09.2024 | 5,67 | 5,94 | 5,50 | 5,77 | 4,81% | 820.108,00 |
| 18.09.2024 | 5,46 | 5,73 | 5,28 | 5,51 | 0,82% | 735.818,00 |
| 17.09.2024 | 5,76 | 5,80 | 5,29 | 5,46 | -4,21% | 1.149.983,00 |
| 16.09.2024 | 5,36 | 5,73 | 5,18 | 5,70 | 7,34% | 928.877,00 |
| 13.09.2024 | 5,25 | 5,48 | 5,17 | 5,31 | 1,82% | 912.543,00 |
| 12.09.2024 | 5,14 | 5,24 | 5,05 | 5,22 | 1,66% | 542.252,00 |
| 11.09.2024 | 5,01 | 5,14 | 4,93 | 5,13 | 2,50% | 532.927,00 |
| 10.09.2024 | 5,15 | 5,20 | 4,94 | 5,01 | -2,82% | 851.160,00 |
| 09.09.2024 | 5,20 | 5,53 | 5,13 | 5,15 | 0,00% | 827.160,00 |
| 06.09.2024 | 5,53 | 5,60 | 5,09 | 5,15 | -7,46% | 865.967,00 |
| 05.09.2024 | 5,62 | 5,62 | 5,45 | 5,57 | -0,98% | 526.097,00 |
| 04.09.2024 | 5,51 | 5,79 | 5,44 | 5,62 | 3,12% | 501.660,00 |
| 03.09.2024 | 6,02 | 6,06 | 5,26 | 5,45 | -9,47% | 1.405.290,00 |
| 30.08.2024 | 6,00 | 6,02 | 5,85 | 6,02 | 0,84% | 549.988,00 |
| 29.08.2024 | 5,92 | 6,20 | 5,91 | 5,97 | 1,53% | 543.998,00 |
| 28.08.2024 | 6,06 | 6,16 | 5,84 | 5,88 | -3,29% | 631.815,00 |
| 27.08.2024 | 6,30 | 6,35 | 6,07 | 6,08 | -4,40% | 440.582,00 |
| 26.08.2024 | 6,33 | 6,64 | 6,27 | 6,36 | 0,63% | 632.723,00 |
| 23.08.2024 | 6,17 | 6,50 | 6,15 | 6,32 | 3,02% | 682.357,00 |
| 22.08.2024 | 6,36 | 6,36 | 6,11 | 6,14 | -3,39% | 467.167,00 |
| 21.08.2024 | 6,19 | 6,39 | 6,06 | 6,35 | 3,59% | 802.899,00 |
| 20.08.2024 | 6,25 | 6,27 | 6,03 | 6,13 | -2,39% | 369.544,00 |
| 19.08.2024 | 6,08 | 6,30 | 5,99 | 6,28 | 3,12% | 642.844,00 |
| 16.08.2024 | 6,29 | 6,36 | 5,93 | 6,09 | -3,49% | 717.090,00 |
| 15.08.2024 | 6,32 | 6,46 | 6,21 | 6,31 | 2,19% | 549.434,00 |
| 14.08.2024 | 6,47 | 6,47 | 6,13 | 6,18 | -3,82% | 546.677,00 |
| 13.08.2024 | 6,21 | 6,53 | 6,20 | 6,42 | 4,22% | 494.552,00 |
| 12.08.2024 | 6,37 | 6,39 | 6,08 | 6,16 | -2,30% | 598.073,00 |
| 09.08.2024 | 6,71 | 6,71 | 6,23 | 6,31 | -5,05% | 651.942,00 |
| 08.08.2024 | 6,10 | 6,73 | 6,10 | 6,64 | 9,21% | 812.255,00 |
| 07.08.2024 | 7,00 | 7,16 | 6,06 | 6,08 | -10,79% | 1.302.953,00 |
| 06.08.2024 | 6,65 | 7,10 | 6,33 | 6,82 | 5,91% | 1.148.140,00 |
| 05.08.2024 | 5,81 | 6,76 | 5,78 | 6,44 | -0,92% | 1.382.568,00 |