0,983$
-7,27%
Echtzeit-Aktienkurs Anavex Life Sciences Corp
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,05 | 1,06 | 0,98 | 0,99 | -6,79% | 1.249.629,00 |
| 11.11.2026 | 1,13 | 1,14 | 1,05 | 1,06 | -6,61% | 903.526,00 |
| 10.11.2026 | 1,20 | 1,23 | 1,12 | 1,14 | -7,35% | 582.967,00 |
| 09.11.2026 | 1,16 | 1,26 | 1,13 | 1,23 | 6,52% | 1.041.404,00 |
| 06.11.2026 | 1,12 | 1,15 | 1,10 | 1,15 | 3,60% | 1.054.020,00 |
| 05.11.2026 | 1,26 | 1,26 | 1,07 | 1,11 | -11,90% | 1.568.357,00 |
| 04.11.2026 | 1,24 | 1,29 | 1,22 | 1,26 | 4,13% | 927.838,00 |
| 03.11.2026 | 1,15 | 1,25 | 1,15 | 1,21 | 5,68% | 814.388,00 |
| 02.11.2026 | 1,18 | 1,20 | 1,13 | 1,15 | -3,78% | 1.111.788,00 |
| 30.10.2026 | 1,30 | 1,30 | 1,18 | 1,19 | -8,46% | 1.198.071,00 |
| 29.10.2026 | 1,31 | 1,32 | 1,27 | 1,30 | 0,00% | 900.160,00 |
| 28.10.2026 | 1,30 | 1,31 | 1,25 | 1,30 | -0,76% | 1.024.850,00 |
| 27.10.2026 | 1,28 | 1,32 | 1,25 | 1,31 | 2,34% | 1.351.156,00 |
| 26.10.2026 | 1,30 | 1,31 | 1,26 | 1,28 | -3,76% | 912.376,00 |
| 23.10.2026 | 1,34 | 1,35 | 1,29 | 1,33 | -2,56% | 627.215,00 |
| 22.10.2026 | 1,33 | 1,41 | 1,33 | 1,37 | 0,37% | 1.015.007,00 |
| 21.10.2026 | 1,40 | 1,40 | 1,31 | 1,36 | 0,37% | 1.055.183,00 |
| 20.10.2026 | 1,25 | 1,40 | 1,23 | 1,36 | 8,84% | 1.672.722,00 |
| 19.10.2026 | 1,30 | 1,31 | 1,14 | 1,25 | -4,96% | 1.873.896,00 |
| 16.10.2026 | 1,47 | 1,47 | 1,30 | 1,31 | -11,49% | 1.470.240,00 |
| 15.10.2026 | 1,50 | 1,54 | 1,47 | 1,48 | -1,33% | 1.768.350,00 |
| 14.10.2026 | 1,45 | 1,55 | 1,45 | 1,50 | 0,67% | 1.226.135,00 |
| 13.10.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -1,65% | 1.194.823,00 |
| 12.10.2026 | 1,47 | 1,54 | 1,45 | 1,52 | 1,68% | 1.192.705,00 |
| 09.10.2026 | 1,54 | 1,54 | 1,44 | 1,49 | -2,61% | 1.286.327,00 |
| 08.10.2026 | 1,53 | 1,58 | 1,50 | 1,53 | -0,33% | 1.467.842,00 |
| 07.10.2026 | 1,57 | 1,61 | 1,52 | 1,54 | -3,46% | 1.336.365,00 |
| 06.10.2026 | 1,66 | 1,71 | 1,56 | 1,59 | -3,34% | 1.435.117,00 |
| 05.10.2026 | 1,79 | 1,82 | 1,63 | 1,65 | -9,62% | 2.031.596,00 |
| 02.10.2026 | 1,88 | 1,88 | 1,72 | 1,82 | -3,70% | 1.989.710,00 |
| 01.10.2026 | 2,00 | 2,01 | 1,88 | 1,89 | -5,97% | 2.342.819,00 |
| 30.09.2026 | 2,38 | 2,38 | 1,89 | 2,01 | -15,55% | 2.965.136,00 |
| 29.09.2026 | 2,35 | 2,42 | 2,31 | 2,38 | 1,28% | 1.756.146,00 |
| 28.09.2026 | 2,42 | 2,43 | 2,35 | 2,35 | -1,26% | 522.543,00 |
| 25.09.2026 | 2,35 | 2,43 | 2,32 | 2,38 | 1,28% | 744.392,00 |
| 24.09.2026 | 2,33 | 2,37 | 2,27 | 2,35 | 0,21% | 937.052,00 |
| 23.09.2026 | 2,47 | 2,49 | 2,31 | 2,35 | -5,06% | 779.167,00 |
| 22.09.2026 | 2,41 | 2,48 | 2,39 | 2,47 | 3,13% | 639.992,00 |
| 21.09.2026 | 2,42 | 2,42 | 2,35 | 2,40 | -1,03% | 574.478,00 |
| 18.09.2026 | 2,42 | 2,45 | 2,38 | 2,42 | 0,41% | 920.588,00 |
| 17.09.2026 | 2,41 | 2,48 | 2,41 | 2,41 | 1,90% | 364.751,00 |
| 16.09.2026 | 2,44 | 2,47 | 2,31 | 2,37 | -3,07% | 906.104,00 |
| 15.09.2026 | 2,59 | 2,59 | 2,43 | 2,44 | -6,33% | 946.237,00 |
| 14.09.2026 | 2,61 | 2,64 | 2,55 | 2,61 | -0,57% | 658.133,00 |
| 11.09.2026 | 2,71 | 2,74 | 2,61 | 2,62 | -1,87% | 624.490,00 |
| 10.09.2026 | 2,71 | 2,72 | 2,62 | 2,67 | -3,09% | 433.767,00 |
| 09.09.2026 | 2,84 | 2,90 | 2,74 | 2,76 | -3,67% | 438.581,00 |
| 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 |