3,946$
0,40%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,98 | 4,18 | 3,91 | 3,93 | -0,25% | 1.080.530,00 |
| 12.02.2026 | 3,90 | 4,00 | 3,78 | 3,94 | 1,29% | 1.338.195,00 |
| 11.02.2026 | 3,97 | 4,04 | 3,75 | 3,89 | -1,77% | 1.407.224,00 |
| 10.02.2026 | 4,34 | 4,35 | 3,95 | 3,96 | -8,97% | 1.669.461,00 |
| 09.02.2026 | 4,20 | 4,50 | 4,07 | 4,35 | 6,10% | 1.800.254,00 |
| 06.02.2026 | 3,86 | 4,26 | 3,82 | 4,10 | 7,61% | 1.681.796,00 |
| 05.02.2026 | 4,14 | 4,19 | 3,81 | 3,81 | -7,75% | 1.440.435,00 |
| 04.02.2026 | 4,44 | 4,44 | 4,10 | 4,13 | -5,92% | 2.621.191,00 |
| 03.02.2026 | 4,50 | 4,65 | 4,33 | 4,39 | -2,88% | 1.268.783,00 |
| 02.02.2026 | 4,62 | 4,70 | 4,49 | 4,52 | -3,83% | 1.391.937,00 |
| 30.01.2026 | 4,83 | 5,05 | 4,68 | 4,70 | -3,89% | 1.834.417,00 |
| 29.01.2026 | 4,86 | 4,99 | 4,78 | 4,89 | 0,72% | 744.194,00 |
| 28.01.2026 | 5,06 | 5,06 | 4,85 | 4,86 | -3,86% | 908.339,00 |
| 27.01.2026 | 4,96 | 5,07 | 4,86 | 5,05 | 0,60% | 830.593,00 |
| 26.01.2026 | 5,20 | 5,20 | 4,95 | 5,02 | -4,56% | 873.866,00 |
| 23.01.2026 | 5,25 | 5,32 | 5,05 | 5,26 | -0,75% | 1.229.748,00 |
| 22.01.2026 | 5,30 | 5,36 | 5,18 | 5,30 | 0,09% | 1.134.291,00 |
| 21.01.2026 | 5,03 | 5,35 | 4,95 | 5,30 | 5,27% | 1.425.553,00 |
| 20.01.2026 | 4,87 | 5,21 | 4,79 | 5,03 | 2,91% | 1.708.855,00 |
| 19.01.2026 | 5,00 | 5,00 | 4,88 | 4,89 | -2,44% | - |
| 16.01.2026 | 4,87 | 5,19 | 4,73 | 5,01 | 3,30% | 1.735.973,00 |
| 15.01.2026 | 4,88 | 4,96 | 4,67 | 4,85 | 0,62% | 1.138.914,00 |
| 14.01.2026 | 4,68 | 4,91 | 4,67 | 4,82 | 3,88% | 2.134.770,00 |
| 13.01.2026 | 4,37 | 4,70 | 4,21 | 4,64 | 8,16% | 1.874.588,00 |
| 12.01.2026 | 4,30 | 4,34 | 4,11 | 4,29 | 0,23% | 987.578,00 |
| 09.01.2026 | 4,37 | 4,44 | 4,20 | 4,28 | 0,23% | 1.484.962,00 |
| 08.01.2026 | 4,09 | 4,31 | 3,97 | 4,27 | 4,15% | 1.270.709,00 |
| 07.01.2026 | 3,99 | 4,20 | 3,97 | 4,10 | 2,24% | 1.600.328,00 |
| 06.01.2026 | 4,13 | 4,37 | 3,99 | 4,01 | 1,52% | 2.708.650,00 |
| 05.01.2026 | 3,66 | 3,98 | 3,65 | 3,95 | 7,34% | 1.559.650,00 |
| 02.01.2026 | 3,63 | 3,71 | 3,50 | 3,68 | 3,37% | 1.554.116,00 |
| 31.12.2025 | 3,77 | 3,78 | 3,53 | 3,56 | -6,32% | 1.513.848,00 |
| 30.12.2025 | 3,65 | 3,82 | 3,62 | 3,80 | 4,11% | 4.948.300,00 |
| 29.12.2025 | 3,59 | 3,72 | 3,57 | 3,65 | 0,27% | 1.714.512,00 |
| 26.12.2025 | 3,69 | 3,74 | 3,57 | 3,64 | -2,15% | 1.614.383,00 |
| 24.12.2025 | 3,71 | 3,80 | 3,65 | 3,72 | -0,27% | 953.792,00 |
| 23.12.2025 | 3,76 | 3,81 | 3,66 | 3,73 | -0,53% | 2.094.334,00 |
| 22.12.2025 | 3,63 | 3,82 | 3,56 | 3,75 | 2,18% | 2.555.316,00 |
| 19.12.2025 | 3,90 | 4,01 | 3,60 | 3,67 | -5,66% | 5.279.851,00 |
| 18.12.2025 | 3,98 | 4,08 | 3,79 | 3,89 | -1,02% | 1.793.228,00 |
| 17.12.2025 | 3,99 | 4,09 | 3,81 | 3,93 | -2,48% | 2.887.537,00 |
| 16.12.2025 | 4,04 | 4,22 | 3,94 | 4,03 | -2,66% | 1.935.209,00 |
| 15.12.2025 | 3,93 | 4,22 | 3,87 | 4,14 | 2,99% | 2.329.347,00 |
| 12.12.2025 | 3,67 | 4,16 | 3,66 | 4,02 | -2,19% | 4.861.956,00 |
| 11.12.2025 | 4,00 | 4,17 | 3,98 | 4,11 | 0,74% | 1.566.328,00 |
| 10.12.2025 | 4,36 | 4,40 | 3,96 | 4,08 | -7,48% | 1.609.979,00 |
| 09.12.2025 | 4,30 | 4,58 | 4,21 | 4,41 | 1,61% | 1.150.196,00 |
| 08.12.2025 | 4,48 | 4,88 | 4,33 | 4,34 | -1,36% | 1.529.283,00 |
| 05.12.2025 | 4,43 | 4,52 | 4,32 | 4,40 | -1,12% | 1.077.696,00 |
| 04.12.2025 | 4,49 | 4,58 | 4,29 | 4,45 | -2,63% | 1.868.245,00 |
| 03.12.2025 | 3,80 | 4,84 | 3,80 | 4,57 | 24,52% | 7.460.212,00 |
| 02.12.2025 | 3,80 | 3,94 | 3,62 | 3,67 | -4,05% | 1.834.773,00 |
| 01.12.2025 | 3,84 | 4,05 | 3,68 | 3,83 | -0,13% | 3.082.887,00 |
| 28.11.2025 | 3,93 | 3,96 | 3,73 | 3,83 | -0,78% | 1.682.915,00 |
| 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% | 4.525.581,00 |
| 24.11.2025 | 3,23 | 3,29 | 3,00 | 3,06 | -6,13% | 3.999.703,00 |
| 21.11.2025 | 3,17 | 3,37 | 3,13 | 3,26 | 3,00% | 2.795.354,00 |
| 20.11.2025 | 3,58 | 3,65 | 3,05 | 3,17 | -11,84% | 5.827.619,00 |
| 19.11.2025 | 3,47 | 3,74 | 3,40 | 3,59 | 2,59% | 2.212.395,00 |
| 18.11.2025 | 3,54 | 3,64 | 3,44 | 3,50 | -2,11% | 2.697.005,00 |
| 17.11.2025 | 3,50 | 4,04 | 3,28 | 3,58 | -1,92% | 6.351.892,00 |
| 14.11.2025 | 2,96 | 4,14 | 2,86 | 3,65 | -35,94% | 22.984.265,00 |
| 13.11.2025 | 6,90 | 7,25 | 5,10 | 5,69 | -17,77% | 8.747.216,00 |
| 12.11.2025 | 6,79 | 6,99 | 6,55 | 6,92 | 1,02% | 1.704.360,00 |
| 11.11.2025 | 6,59 | 6,95 | 6,49 | 6,85 | 5,71% | 2.288.853,00 |
| 10.11.2025 | 7,56 | 7,60 | 6,35 | 6,48 | -11,11% | 4.638.673,00 |
| 07.11.2025 | 7,41 | 7,54 | 7,11 | 7,29 | -1,42% | 1.599.329,00 |
| 06.11.2025 | 7,30 | 7,59 | 7,22 | 7,40 | 1,44% | 1.142.370,00 |
| 05.11.2025 | 7,40 | 7,51 | 7,27 | 7,29 | -2,41% | 1.545.875,00 |
| 04.11.2025 | 7,65 | 7,79 | 7,44 | 7,47 | -3,43% | 1.031.641,00 |
| 03.11.2025 | 7,90 | 7,94 | 7,45 | 7,74 | -2,95% | 1.657.000,00 |
| 31.10.2025 | 8,05 | 8,14 | 7,85 | 7,97 | -0,75% | 1.351.238,00 |
| 30.10.2025 | 8,00 | 8,35 | 7,98 | 8,03 | 0,12% | 805.872,00 |
| 29.10.2025 | 8,10 | 8,32 | 7,88 | 8,02 | -0,99% | 1.544.951,00 |
| 28.10.2025 | 8,43 | 8,45 | 8,06 | 8,10 | -4,59% | 1.239.283,00 |
| 27.10.2025 | 8,70 | 8,79 | 8,35 | 8,49 | -1,45% | 1.059.356,00 |
| 24.10.2025 | 8,81 | 8,97 | 8,58 | 8,62 | -1,36% | 804.625,00 |
| 23.10.2025 | 9,31 | 9,31 | 8,45 | 8,73 | -6,59% | 1.494.875,00 |
| 22.10.2025 | 9,35 | 9,50 | 9,18 | 9,35 | 0,00% | 568.623,00 |
| 21.10.2025 | 9,35 | 9,48 | 9,26 | 9,35 | -0,11% | 516.869,00 |
| 20.10.2025 | 9,14 | 9,50 | 9,03 | 9,36 | 4,29% | 1.061.808,00 |
| 17.10.2025 | 8,96 | 9,19 | 8,91 | 8,97 | -0,39% | - |
| 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% | 1.055.267,00 |
| 14.10.2025 | 8,58 | 9,04 | 8,06 | 8,80 | 2,03% | 1.112.044,00 |
| 13.10.2025 | 9,29 | 9,29 | 8,34 | 8,62 | -7,01% | 2.318.476,00 |
| 10.10.2025 | 9,44 | 9,53 | 9,00 | 9,27 | -2,63% | 3.566.696,00 |
| 09.10.2025 | 9,83 | 9,95 | 9,51 | 9,52 | -3,35% | 1.385.565,00 |
| 08.10.2025 | 9,81 | 10,10 | 9,73 | 9,85 | 0,72% | 1.177.058,00 |
| 07.10.2025 | 9,66 | 10,38 | 9,60 | 9,78 | 1,77% | 1.800.265,00 |
| 06.10.2025 | 10,00 | 10,07 | 9,54 | 9,61 | -3,51% | 1.056.507,00 |
| 03.10.2025 | 9,13 | 10,04 | 9,02 | 9,96 | 9,09% | 1.868.234,00 |
| 02.10.2025 | 9,19 | 9,65 | 8,80 | 9,13 | 1,33% | 2.585.170,00 |
| 01.10.2025 | 8,92 | 9,32 | 8,89 | 9,01 | 1,24% | 1.069.359,00 |
| 30.09.2025 | 8,70 | 9,01 | 8,68 | 8,90 | 2,89% | 1.106.524,00 |
| 29.09.2025 | 8,68 | 8,83 | 8,57 | 8,65 | -0,12% | 752.254,00 |
| 26.09.2025 | 8,44 | 8,74 | 8,43 | 8,66 | 1,88% | 806.392,00 |
| 25.09.2025 | 8,32 | 8,71 | 8,32 | 8,50 | 0,71% | 690.548,00 |
| 24.09.2025 | 8,52 | 8,77 | 8,36 | 8,44 | -0,82% | 809.122,00 |