9,006$
2,40%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 5,26% | 1.056.507,00 |
| 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 |
| 23.09.2025 | 8,69 | 8,88 | 8,48 | 8,51 | -2,63% | 735.306,00 |
| 22.09.2025 | 8,48 | 8,92 | 8,34 | 8,74 | 3,31% | 1.306.547,00 |
| 19.09.2025 | 8,68 | 8,73 | 8,37 | 8,46 | -2,42% | 1.916.034,00 |
| 18.09.2025 | 8,77 | 8,93 | 8,55 | 8,67 | -1,25% | 1.216.686,00 |
| 17.09.2025 | 8,98 | 9,02 | 8,75 | 8,78 | -2,01% | 731.834,00 |
| 16.09.2025 | 9,07 | 9,24 | 8,95 | 8,96 | -1,38% | 553.075,00 |
| 15.09.2025 | 9,51 | 9,56 | 8,85 | 9,09 | -3,04% | 1.042.205,00 |
| 12.09.2025 | 9,52 | 9,69 | 9,33 | 9,37 | -2,19% | 717.068,00 |
| 11.09.2025 | 9,05 | 9,66 | 9,00 | 9,58 | 7,94% | 996.472,00 |
| 10.09.2025 | 10,28 | 10,35 | 8,82 | 8,88 | -13,50% | 2.174.641,00 |
| 09.09.2025 | 9,60 | 10,40 | 9,45 | 10,26 | 9,73% | 2.010.790,00 |
| 08.09.2025 | 9,41 | 9,48 | 9,24 | 9,35 | -0,53% | 625.765,00 |
| 05.09.2025 | 9,45 | 9,51 | 9,18 | 9,40 | 0,43% | 702.049,00 |
| 04.09.2025 | 9,59 | 9,59 | 9,10 | 9,36 | -1,89% | 844.753,00 |
| 03.09.2025 | 9,74 | 9,93 | 9,47 | 9,54 | 0,63% | 1.784.463,00 |
| 02.09.2025 | 9,54 | 9,90 | 9,41 | 9,48 | -1,66% | 951.085,00 |
| 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% | 780.488,00 |
| 27.08.2025 | 9,37 | 9,52 | 9,27 | 9,45 | -0,84% | 871.281,00 |
| 26.08.2025 | 9,39 | 9,63 | 9,34 | 9,53 | 1,38% | 908.848,00 |
| 25.08.2025 | 9,51 | 9,72 | 9,31 | 9,40 | -1,36% | 658.836,00 |
| 22.08.2025 | 9,50 | 9,76 | 9,42 | 9,53 | -0,21% | 750.511,00 |
| 21.08.2025 | 9,70 | 9,73 | 9,31 | 9,55 | -1,34% | 670.383,00 |
| 20.08.2025 | 9,40 | 9,72 | 9,31 | 9,68 | 2,54% | 593.843,00 |
| 19.08.2025 | 9,68 | 9,76 | 9,27 | 9,44 | -1,56% | 1.082.296,00 |
| 18.08.2025 | 9,90 | 10,03 | 9,55 | 9,59 | -3,57% | 790.472,00 |
| 15.08.2025 | 10,00 | 10,25 | 9,90 | 9,95 | -1,63% | 950.542,00 |
| 14.08.2025 | 10,37 | 10,64 | 9,90 | 10,11 | -4,26% | 1.079.572,00 |
| 13.08.2025 | 10,75 | 10,98 | 10,25 | 10,56 | -2,04% | 1.191.280,00 |
| 12.08.2025 | 11,32 | 11,70 | 10,50 | 10,78 | -4,94% | 1.643.872,00 |
| 11.08.2025 | 11,00 | 11,48 | 11,00 | 11,34 | 2,35% | 979.395,00 |
| 08.08.2025 | 11,30 | 11,40 | 10,90 | 11,08 | -1,25% | 696.681,00 |
| 07.08.2025 | 11,16 | 11,65 | 10,83 | 11,22 | 2,28% | 924.593,00 |
| 06.08.2025 | 10,71 | 10,99 | 10,52 | 10,97 | 0,73% | 495.319,00 |
| 05.08.2025 | 10,82 | 11,17 | 10,65 | 10,89 | 0,65% | 855.205,00 |
| 04.08.2025 | 11,09 | 11,43 | 10,68 | 10,82 | -3,39% | 860.167,00 |
| 01.08.2025 | 10,99 | 11,25 | 10,60 | 11,20 | -0,88% | 866.437,00 |
| 31.07.2025 | 11,15 | 12,68 | 11,15 | 11,30 | 1,16% | 1.489.819,00 |
| 30.07.2025 | 11,44 | 11,63 | 10,93 | 11,17 | -1,59% | 759.941,00 |
| 29.07.2025 | 11,64 | 11,67 | 11,35 | 11,35 | -1,90% | 717.017,00 |
| 28.07.2025 | 12,02 | 12,20 | 11,23 | 11,57 | -4,62% | 2.392.071,00 |
| 25.07.2025 | 12,74 | 12,81 | 12,07 | 12,13 | -4,79% | 1.274.133,00 |
| 24.07.2025 | 13,40 | 13,99 | 12,46 | 12,74 | -5,00% | 3.179.614,00 |
| 23.07.2025 | 11,21 | 13,72 | 11,21 | 13,41 | 20,05% | 2.376.137,00 |
| 22.07.2025 | 11,18 | 11,35 | 10,98 | 11,17 | 0,09% | 882.809,00 |
| 21.07.2025 | 11,06 | 11,32 | 10,99 | 11,16 | 1,64% | 614.117,00 |
| 18.07.2025 | 11,20 | 11,23 | 10,77 | 10,98 | -0,72% | 763.649,00 |
| 17.07.2025 | 11,20 | 11,33 | 11,01 | 11,06 | -1,78% | 584.517,00 |
| 16.07.2025 | 10,94 | 11,30 | 10,73 | 11,26 | 3,59% | 1.170.443,00 |
| 15.07.2025 | 11,40 | 11,46 | 10,73 | 10,87 | -5,31% | 1.058.834,00 |
| 14.07.2025 | 11,01 | 11,56 | 11,01 | 11,48 | 3,33% | 1.001.118,00 |
| 11.07.2025 | 11,18 | 11,18 | 10,87 | 11,11 | -0,63% | 882.831,00 |
| 10.07.2025 | 10,75 | 11,19 | 10,64 | 11,18 | 3,90% | 1.102.539,00 |
| 09.07.2025 | 10,38 | 10,93 | 10,31 | 10,76 | 5,59% | 729.361,00 |
| 08.07.2025 | 10,00 | 10,36 | 9,91 | 10,19 | 2,00% | 673.278,00 |
| 07.07.2025 | 10,83 | 11,09 | 9,95 | 9,99 | -7,41% | 1.606.548,00 |
| 03.07.2025 | 10,53 | 10,99 | 10,50 | 10,79 | 2,08% | 800.367,00 |
| 02.07.2025 | 9,25 | 10,76 | 9,25 | 10,57 | 13,41% | 1.468.334,00 |
| 01.07.2025 | 9,12 | 9,61 | 9,08 | 9,32 | 1,08% | 683.070,00 |
| 30.06.2025 | 9,50 | 9,53 | 9,09 | 9,22 | -2,74% | 1.178.494,00 |
| 27.06.2025 | 9,66 | 9,78 | 9,28 | 9,48 | -0,94% | 2.817.430,00 |
| 26.06.2025 | 9,48 | 9,60 | 9,29 | 9,57 | 1,70% | 622.285,00 |
| 25.06.2025 | 9,49 | 9,53 | 9,10 | 9,41 | -1,57% | 884.859,00 |
| 24.06.2025 | 9,40 | 9,80 | 9,19 | 9,56 | 2,80% | 1.210.666,00 |
| 23.06.2025 | 9,00 | 9,31 | 8,93 | 9,30 | 2,31% | 678.211,00 |
| 20.06.2025 | 9,17 | 9,30 | 8,81 | 9,09 | 0,66% | 1.612.632,00 |
| 18.06.2025 | 8,91 | 9,35 | 8,91 | 9,03 | 1,23% | 848.617,00 |
| 17.06.2025 | 8,51 | 8,95 | 8,43 | 8,92 | 3,60% | 759.420,00 |
| 16.06.2025 | 8,18 | 8,62 | 8,05 | 8,61 | 7,22% | 889.523,00 |
| 13.06.2025 | 8,05 | 8,22 | 7,97 | 8,03 | -2,31% | 442.043,00 |
| 12.06.2025 | 8,05 | 8,26 | 8,05 | 8,22 | 0,24% | 308.272,00 |
| 11.06.2025 | 8,22 | 8,47 | 8,12 | 8,20 | 0,99% | 536.036,00 |
| 10.06.2025 | 7,96 | 8,25 | 7,90 | 8,12 | 2,40% | 458.167,00 |
| 09.06.2025 | 8,35 | 8,41 | 7,87 | 7,93 | -4,11% | 889.823,00 |
| 06.06.2025 | 7,80 | 8,33 | 7,80 | 8,27 | 6,44% | 1.188.386,00 |
| 05.06.2025 | 7,74 | 7,85 | 7,66 | 7,77 | 0,65% | 581.872,00 |
| 04.06.2025 | 7,86 | 7,90 | 7,66 | 7,72 | -1,53% | 512.162,00 |
| 03.06.2025 | 7,58 | 7,87 | 7,51 | 7,84 | 3,70% | 1.784.016,00 |
| 02.06.2025 | 7,50 | 7,74 | 7,48 | 7,56 | 0,40% | 625.882,00 |
| 30.05.2025 | 7,50 | 7,62 | 7,31 | 7,53 | -1,31% | 842.322,00 |
| 29.05.2025 | 7,67 | 7,80 | 7,52 | 7,63 | 0,66% | 748.043,00 |
| 28.05.2025 | 7,46 | 7,66 | 7,27 | 7,58 | 2,85% | 1.105.879,00 |
| 27.05.2025 | 7,67 | 7,81 | 7,26 | 7,37 | -2,12% | 832.616,00 |
| 23.05.2025 | 7,49 | 7,77 | 7,49 | 7,53 | -1,83% | 667.104,00 |
| 22.05.2025 | 7,70 | 7,93 | 7,57 | 7,67 | -1,41% | 873.569,00 |
| 21.05.2025 | 7,54 | 7,81 | 7,34 | 7,78 | 3,32% | 1.029.307,00 |