2,754$
-3,71%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,86 | 2,89 | 2,75 | 2,75 | -4,02% | - |
| 08.09.2026 | 2,81 | 2,88 | 2,77 | 2,86 | 0,00% | 559.135,00 |
| 04.09.2026 | 2,82 | 2,91 | 2,81 | 2,86 | 0,35% | 307.150,00 |
| 03.09.2026 | 2,91 | 2,94 | 2,82 | 2,85 | -1,38% | 421.922,00 |
| 02.09.2026 | 2,88 | 2,98 | 2,82 | 2,89 | 0,70% | 587.453,00 |
| 01.09.2026 | 2,79 | 2,90 | 2,76 | 2,87 | 2,87% | 826.676,00 |
| 31.08.2026 | 2,95 | 2,97 | 2,78 | 2,79 | -6,69% | 1.034.003,00 |
| 28.08.2026 | 3,12 | 3,13 | 2,96 | 2,99 | -4,47% | 893.447,00 |
| 27.08.2026 | 3,25 | 3,26 | 3,12 | 3,13 | -3,25% | 652.701,00 |
| 26.08.2026 | 3,50 | 3,54 | 3,22 | 3,24 | -9,13% | 1.180.598,00 |
| 25.08.2026 | 3,37 | 3,68 | 3,37 | 3,56 | 14,47% | 2.475.503,00 |
| 24.08.2026 | 3,22 | 3,23 | 3,09 | 3,11 | -4,01% | 457.402,00 |
| 21.08.2026 | 3,17 | 3,29 | 3,16 | 3,24 | 3,51% | 480.788,00 |
| 20.08.2026 | 3,34 | 3,35 | 3,09 | 3,13 | -8,08% | 557.176,00 |
| 19.08.2026 | 3,20 | 3,41 | 3,20 | 3,41 | 6,41% | 655.292,00 |
| 18.08.2026 | 3,16 | 3,22 | 3,10 | 3,20 | -0,47% | 400.665,00 |
| 17.08.2026 | 3,19 | 3,23 | 3,15 | 3,22 | -0,16% | 464.791,00 |
| 14.08.2026 | 3,26 | 3,27 | 3,14 | 3,22 | -1,53% | 698.066,00 |
| 13.08.2026 | 3,40 | 3,40 | 3,22 | 3,27 | -4,11% | 829.934,00 |
| 12.08.2026 | 3,50 | 3,57 | 3,40 | 3,41 | -2,85% | 667.078,00 |
| 11.08.2026 | 3,37 | 3,54 | 3,36 | 3,51 | 3,54% | 662.617,00 |
| 10.08.2026 | 3,33 | 3,44 | 3,28 | 3,39 | 1,50% | 668.800,00 |
| 07.08.2026 | 3,33 | 3,40 | 3,32 | 3,34 | 1,52% | 1.045.897,00 |
| 06.08.2026 | 3,17 | 3,32 | 3,16 | 3,29 | 2,65% | 856.158,00 |
| 05.08.2026 | 3,18 | 3,26 | 3,12 | 3,21 | 1,26% | 1.166.258,00 |
| 04.08.2026 | 2,94 | 3,30 | 2,94 | 3,17 | 7,29% | 1.977.762,00 |
| 03.08.2026 | 2,80 | 2,97 | 2,74 | 2,95 | 7,27% | 1.444.021,00 |
| 31.07.2026 | 2,67 | 2,77 | 2,66 | 2,75 | 2,23% | 1.198.642,00 |
| 30.07.2026 | 2,52 | 2,71 | 2,52 | 2,69 | 7,60% | 1.249.725,00 |
| 29.07.2026 | 2,56 | 2,60 | 2,48 | 2,50 | -2,72% | 1.100.062,00 |
| 28.07.2026 | 2,49 | 2,60 | 2,47 | 2,57 | 2,80% | 775.993,00 |
| 27.07.2026 | 2,41 | 2,54 | 2,38 | 2,50 | 4,17% | 716.573,00 |
| 24.07.2026 | 2,48 | 2,50 | 2,39 | 2,40 | -3,23% | 1.012.626,00 |
| 23.07.2026 | 2,48 | 2,56 | 2,46 | 2,48 | -2,94% | 1.179.850,00 |
| 22.07.2026 | 2,54 | 2,60 | 2,51 | 2,56 | 0,16% | 656.175,00 |
| 21.07.2026 | 2,39 | 2,59 | 2,39 | 2,55 | 5,20% | 829.804,00 |
| 20.07.2026 | 2,41 | 2,45 | 2,37 | 2,43 | 1,46% | 850.670,00 |
| 17.07.2026 | 2,29 | 2,43 | 2,26 | 2,39 | 2,14% | 1.921.050,00 |
| 16.07.2026 | 2,47 | 2,47 | 2,30 | 2,34 | -6,40% | 763.693,00 |
| 15.07.2026 | 2,44 | 2,50 | 2,40 | 2,50 | 2,25% | 732.024,00 |
| 14.07.2026 | 2,33 | 2,48 | 2,30 | 2,45 | 4,04% | 885.549,00 |
| 13.07.2026 | 2,46 | 2,51 | 2,30 | 2,35 | -6,00% | 1.319.075,00 |
| 10.07.2026 | 2,70 | 2,71 | 2,43 | 2,50 | -7,24% | 749.693,00 |
| 09.07.2026 | 2,71 | 2,75 | 2,63 | 2,70 | -0,92% | 895.752,00 |
| 08.07.2026 | 2,67 | 2,79 | 2,66 | 2,72 | 0,00% | 776.516,00 |
| 07.07.2026 | 2,69 | 2,73 | 2,60 | 2,72 | 2,06% | 851.504,00 |
| 06.07.2026 | 2,78 | 2,78 | 2,66 | 2,67 | -3,44% | 636.985,00 |
| 02.07.2026 | 2,60 | 2,79 | 2,57 | 2,76 | 7,39% | 1.175.012,00 |
| 01.07.2026 | 2,59 | 2,64 | 2,56 | 2,57 | -0,39% | 1.128.377,00 |
| 30.06.2026 | 2,56 | 2,66 | 2,56 | 2,58 | -0,58% | 893.018,00 |
| 29.06.2026 | 2,62 | 2,63 | 2,50 | 2,60 | -0,95% | 796.782,00 |
| 26.06.2026 | 2,46 | 2,63 | 2,46 | 2,62 | 6,50% | 4.198.743,00 |
| 25.06.2026 | 2,57 | 2,58 | 2,46 | 2,46 | -3,91% | 940.984,00 |
| 24.06.2026 | 2,57 | 2,68 | 2,55 | 2,56 | -0,97% | 758.929,00 |
| 23.06.2026 | 2,50 | 2,67 | 2,49 | 2,59 | 1,77% | 780.949,00 |
| 22.06.2026 | 2,73 | 2,80 | 2,53 | 2,54 | -6,99% | 1.154.862,00 |
| 19.06.2026 | 2,73 | 2,74 | 2,73 | 2,73 | 0,03% | - |
| 18.06.2026 | 2,73 | 2,78 | 2,58 | 2,73 | 2,44% | 8.914.887,00 |
| 17.06.2026 | 2,60 | 2,77 | 2,56 | 2,67 | 5,75% | 1.478.032,00 |
| 16.06.2026 | 2,49 | 2,55 | 2,44 | 2,52 | 0,80% | 951.276,00 |
| 15.06.2026 | 2,55 | 2,58 | 2,47 | 2,50 | 0,00% | 934.374,00 |
| 12.06.2026 | 2,50 | 2,58 | 2,45 | 2,50 | 0,00% | 1.222.155,00 |
| 11.06.2026 | 2,44 | 2,54 | 2,41 | 2,50 | 1,63% | 974.780,00 |
| 10.06.2026 | 2,52 | 2,59 | 2,46 | 2,46 | -2,77% | 921.873,00 |
| 09.06.2026 | 2,65 | 2,73 | 2,48 | 2,53 | -3,44% | 868.983,00 |
| 08.06.2026 | 2,63 | 2,63 | 2,54 | 2,62 | 1,95% | 895.049,00 |
| 05.06.2026 | 2,82 | 2,82 | 2,56 | 2,57 | -8,70% | 942.449,00 |
| 04.06.2026 | 2,68 | 2,91 | 2,65 | 2,82 | 6,43% | 937.735,00 |
| 03.06.2026 | 2,73 | 2,75 | 2,61 | 2,65 | -4,86% | 1.054.060,00 |
| 02.06.2026 | 2,99 | 2,99 | 2,68 | 2,78 | -6,71% | 2.421.421,00 |
| 01.06.2026 | 2,99 | 3,07 | 2,91 | 2,98 | -1,65% | 1.592.963,00 |
| 29.05.2026 | 2,95 | 3,04 | 2,81 | 3,03 | 2,71% | 1.314.606,00 |
| 28.05.2026 | 2,78 | 2,98 | 2,78 | 2,95 | 6,88% | 1.421.852,00 |
| 27.05.2026 | 2,70 | 2,84 | 2,68 | 2,76 | 1,47% | 1.157.512,00 |
| 26.05.2026 | 2,69 | 2,80 | 2,65 | 2,72 | 0,93% | 924.437,00 |
| 22.05.2026 | 2,70 | 2,74 | 2,64 | 2,70 | -0,55% | 1.119.999,00 |
| 21.05.2026 | 2,72 | 2,79 | 2,68 | 2,71 | -1,45% | 954.708,00 |
| 20.05.2026 | 2,68 | 2,76 | 2,67 | 2,75 | 3,00% | 880.525,00 |
| 19.05.2026 | 2,86 | 2,88 | 2,67 | 2,67 | -7,29% | 1.563.240,00 |
| 18.05.2026 | 2,92 | 2,98 | 2,83 | 2,88 | -1,03% | 937.110,00 |
| 15.05.2026 | 3,04 | 3,06 | 2,89 | 2,91 | -5,52% | 1.216.467,00 |
| 14.05.2026 | 3,07 | 3,14 | 2,95 | 3,08 | 0,00% | 1.250.747,00 |
| 13.05.2026 | 3,02 | 3,11 | 3,01 | 3,08 | 0,65% | 1.244.413,00 |
| 12.05.2026 | 3,24 | 3,30 | 3,02 | 3,06 | -5,85% | 1.236.108,00 |
| 11.05.2026 | 3,19 | 3,36 | 3,16 | 3,25 | 0,93% | 1.063.270,00 |
| 08.05.2026 | 3,12 | 3,25 | 3,12 | 3,22 | 3,21% | 735.529,00 |
| 07.05.2026 | 3,34 | 3,39 | 3,12 | 3,12 | -6,31% | 1.318.381,00 |
| 06.05.2026 | 3,25 | 3,36 | 3,06 | 3,33 | -0,89% | 1.088.180,00 |
| 05.05.2026 | 3,45 | 3,49 | 3,33 | 3,36 | -1,47% | 480.400,00 |
| 04.05.2026 | 3,35 | 3,50 | 3,35 | 3,41 | 2,71% | 726.205,00 |
| 01.05.2026 | 3,32 | 3,36 | 3,28 | 3,32 | -0,60% | 505.436,00 |
| 30.04.2026 | 3,28 | 3,42 | 3,26 | 3,34 | 2,45% | 651.097,00 |
| 29.04.2026 | 3,30 | 3,34 | 3,23 | 3,26 | -3,26% | 618.675,00 |
| 28.04.2026 | 3,23 | 3,39 | 3,23 | 3,37 | 2,43% | 616.667,00 |
| 27.04.2026 | 3,34 | 3,45 | 3,25 | 3,29 | -1,50% | 739.779,00 |
| 24.04.2026 | 3,34 | 3,41 | 3,23 | 3,34 | 0,75% | 617.587,00 |
| 23.04.2026 | 3,53 | 3,58 | 3,26 | 3,32 | -8,17% | 986.931,00 |
| 22.04.2026 | 3,58 | 3,69 | 3,52 | 3,61 | 3,14% | 752.380,00 |
| 21.04.2026 | 3,67 | 3,69 | 3,49 | 3,50 | -4,11% | 769.818,00 |
| 20.04.2026 | 3,57 | 3,76 | 3,54 | 3,65 | 0,27% | 1.138.258,00 |