2,260€
-0,88%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,34 | 2,45 | 2,32 | 2,34 | 0,00% | - |
| 08.05.2025 | 2,31 | 2,38 | 2,28 | 2,34 | 1,74% | - |
| 07.05.2025 | 2,33 | 2,36 | 2,25 | 2,30 | -1,29% | - |
| 06.05.2025 | 2,46 | 2,47 | 2,31 | 2,33 | -5,67% | - |
| 05.05.2025 | 2,48 | 2,49 | 2,40 | 2,47 | 0,00% | - |
| 02.05.2025 | 2,38 | 2,53 | 2,38 | 2,47 | -0,80% | - |
| 30.04.2025 | 2,44 | 2,54 | 2,38 | 2,49 | 1,63% | - |
| 29.04.2025 | 2,42 | 2,49 | 2,40 | 2,45 | 1,24% | - |
| 28.04.2025 | 2,40 | 2,47 | 2,33 | 2,42 | 0,41% | - |
| 25.04.2025 | 2,40 | 2,44 | 2,37 | 2,41 | 0,84% | - |
| 24.04.2025 | 2,43 | 2,54 | 2,37 | 2,39 | -2,05% | 384,00 |
| 23.04.2025 | 2,40 | 2,50 | 2,37 | 2,44 | 2,52% | - |
| 22.04.2025 | 2,31 | 2,43 | 2,30 | 2,38 | 0,42% | - |
| 17.04.2025 | 2,43 | 2,46 | 2,29 | 2,37 | -2,47% | - |
| 16.04.2025 | 2,48 | 2,49 | 2,38 | 2,43 | -2,80% | - |
| 15.04.2025 | 2,33 | 2,55 | 2,31 | 2,50 | 7,76% | - |
| 14.04.2025 | 2,29 | 2,41 | 2,27 | 2,32 | 1,31% | - |
| 11.04.2025 | 2,35 | 2,39 | 2,27 | 2,29 | -3,38% | - |
| 10.04.2025 | 2,44 | 2,45 | 2,29 | 2,37 | -3,27% | - |
| 09.04.2025 | 2,15 | 2,45 | 2,14 | 2,45 | 12,90% | - |
| 08.04.2025 | 2,30 | 2,38 | 2,13 | 2,17 | -6,06% | 127,00 |
| 07.04.2025 | 2,24 | 2,35 | 2,12 | 2,31 | -0,86% | - |
| 04.04.2025 | 2,26 | 2,42 | 2,26 | 2,33 | -2,10% | - |
| 03.04.2025 | 2,44 | 2,55 | 2,28 | 2,38 | -7,03% | 240,00 |
| 02.04.2025 | 2,44 | 2,60 | 2,44 | 2,56 | 0,79% | - |
| 01.04.2025 | 2,64 | 2,70 | 2,49 | 2,54 | -3,42% | - |
| 31.03.2025 | 2,66 | 2,82 | 2,61 | 2,63 | -7,07% | - |
| 28.03.2025 | 2,84 | 2,90 | 2,61 | 2,83 | 0,71% | - |
| 27.03.2025 | 2,80 | 3,04 | 2,80 | 2,81 | -3,44% | - |
| 26.03.2025 | 2,93 | 3,01 | 2,88 | 2,91 | 0,00% | - |
| 25.03.2025 | 2,97 | 3,12 | 2,81 | 2,91 | -0,68% | 1.600,00 |
| 24.03.2025 | 2,90 | 3,14 | 2,86 | 2,93 | 1,03% | - |
| 21.03.2025 | 2,88 | 2,93 | 2,85 | 2,90 | 3,20% | - |
| 20.03.2025 | 2,88 | 2,92 | 2,80 | 2,81 | -3,10% | - |
| 19.03.2025 | 2,70 | 2,90 | 2,70 | 2,90 | 2,47% | - |
| 18.03.2025 | 2,66 | 2,83 | 2,66 | 2,83 | 2,54% | - |
| 17.03.2025 | 2,70 | 2,83 | 2,64 | 2,76 | 2,60% | - |
| 14.03.2025 | 2,50 | 2,81 | 2,50 | 2,69 | 5,08% | - |
| 13.03.2025 | 2,38 | 2,60 | 2,38 | 2,56 | -0,39% | - |
| 12.03.2025 | 2,46 | 2,60 | 2,37 | 2,57 | 4,05% | - |
| 11.03.2025 | 2,44 | 2,54 | 2,34 | 2,47 | -2,76% | - |
| 10.03.2025 | 2,54 | 2,65 | 2,44 | 2,54 | -3,42% | 400,00 |
| 07.03.2025 | 2,58 | 2,72 | 2,58 | 2,63 | -2,59% | - |
| 06.03.2025 | 2,73 | 2,74 | 2,66 | 2,70 | -1,46% | 1.600,00 |
| 05.03.2025 | 2,62 | 2,78 | 2,62 | 2,74 | 0,00% | 800,00 |
| 04.03.2025 | 2,62 | 2,81 | 2,62 | 2,74 | 0,74% | - |
| 03.03.2025 | 2,92 | 3,07 | 2,72 | 2,72 | -10,23% | - |
| 28.02.2025 | 2,84 | 3,03 | 2,84 | 3,03 | 3,06% | - |
| 27.02.2025 | 2,93 | 3,02 | 2,85 | 2,94 | 0,34% | - |
| 26.02.2025 | 2,68 | 2,96 | 2,68 | 2,93 | 5,40% | - |
| 25.02.2025 | 2,75 | 2,92 | 2,67 | 2,78 | 1,09% | - |
| 24.02.2025 | 2,90 | 3,00 | 2,73 | 2,75 | -5,82% | - |
| 21.02.2025 | 3,03 | 3,12 | 2,89 | 2,92 | -3,95% | - |
| 20.02.2025 | 2,77 | 3,12 | 2,62 | 3,04 | 9,75% | - |
| 19.02.2025 | 2,92 | 2,99 | 2,77 | 2,77 | -4,48% | 1.200,00 |
| 18.02.2025 | 2,99 | 3,09 | 2,90 | 2,90 | -2,36% | 3.000,00 |
| 17.02.2025 | 2,99 | 2,99 | 2,96 | 2,97 | -0,34% | 6.700,00 |
| 14.02.2025 | 3,00 | 3,03 | 2,89 | 2,98 | -1,00% | 300,00 |
| 13.02.2025 | 3,01 | 3,05 | 2,97 | 3,01 | -0,33% | 5.000,00 |
| 12.02.2025 | 2,97 | 3,09 | 2,97 | 3,02 | 1,34% | 1.200,00 |
| 11.02.2025 | 2,93 | 3,15 | 2,93 | 2,98 | 1,71% | 2.500,00 |
| 10.02.2025 | 3,04 | 3,06 | 2,81 | 2,93 | -3,93% | 4.040,00 |
| 07.02.2025 | 3,05 | 3,27 | 2,88 | 3,05 | 0,00% | 1.100,00 |
| 06.02.2025 | 2,74 | 3,11 | 2,74 | 3,05 | 6,64% | 5.042,00 |
| 05.02.2025 | 2,99 | 2,99 | 2,80 | 2,86 | -0,35% | 1.400,00 |
| 04.02.2025 | 2,73 | 3,07 | 2,73 | 2,87 | 4,74% | 4.650,00 |
| 03.02.2025 | 2,82 | 2,84 | 2,59 | 2,74 | -2,14% | 400,00 |
| 31.01.2025 | 2,82 | 2,84 | 2,70 | 2,80 | -0,36% | - |
| 30.01.2025 | 2,78 | 2,92 | 2,77 | 2,81 | -2,09% | - |
| 29.01.2025 | 2,69 | 2,90 | 2,69 | 2,87 | 6,30% | 2.150,00 |
| 28.01.2025 | 2,68 | 2,84 | 2,65 | 2,70 | 1,50% | - |
| 27.01.2025 | 2,70 | 2,77 | 2,58 | 2,66 | -1,12% | - |
| 24.01.2025 | 2,79 | 2,84 | 2,63 | 2,69 | -3,93% | - |
| 23.01.2025 | 2,86 | 2,92 | 2,75 | 2,80 | -2,10% | - |
| 22.01.2025 | 2,69 | 3,15 | 2,69 | 2,86 | 6,32% | 4.525,00 |
| 21.01.2025 | 2,34 | 134,20 | 2,33 | 2,69 | 15,45% | 2.300,00 |
| 20.01.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -1,27% | - |
| 17.01.2025 | 2,52 | 2,61 | 2,32 | 2,36 | -6,35% | - |
| 16.01.2025 | 2,10 | 2,61 | 2,10 | 2,52 | 14,55% | - |
| 15.01.2025 | 2,08 | 2,34 | 2,06 | 2,20 | 5,77% | - |
| 14.01.2025 | 2,12 | 2,19 | 2,01 | 2,08 | -2,80% | - |
| 13.01.2025 | 2,19 | 2,25 | 2,12 | 2,14 | -1,83% | - |
| 10.01.2025 | 2,20 | 2,26 | 2,16 | 2,18 | -0,46% | - |
| 09.01.2025 | 2,19 | 2,20 | 2,18 | 2,19 | 0,00% | - |
| 08.01.2025 | 2,27 | 2,33 | 2,15 | 2,19 | -3,95% | - |
| 07.01.2025 | 2,18 | 2,30 | 2,18 | 2,28 | 0,00% | - |
| 06.01.2025 | 2,20 | 2,36 | 2,20 | 2,28 | -0,44% | - |
| 03.01.2025 | 2,20 | 2,32 | 2,20 | 2,29 | 0,00% | - |
| 02.01.2025 | 2,26 | 2,35 | 2,25 | 2,29 | -6,15% | - |
| 30.12.2024 | 2,44 | 2,45 | 2,44 | 2,44 | -0,41% | - |
| 27.12.2024 | 2,38 | 2,49 | 2,38 | 2,45 | -2,00% | - |
| 23.12.2024 | 2,42 | 2,56 | 2,42 | 2,50 | -1,57% | - |
| 20.12.2024 | 2,57 | 2,57 | 2,49 | 2,54 | -1,17% | - |
| 19.12.2024 | 2,34 | 2,63 | 2,34 | 2,57 | 4,47% | - |
| 18.12.2024 | 2,58 | 2,80 | 2,45 | 2,46 | -4,65% | - |
| 17.12.2024 | 2,54 | 2,77 | 2,54 | 2,58 | -2,27% | - |
| 16.12.2024 | 2,60 | 2,74 | 2,54 | 2,64 | -2,22% | - |
| 13.12.2024 | 2,68 | 2,89 | 2,68 | 2,70 | -2,88% | - |
| 12.12.2024 | 2,70 | 2,82 | 2,70 | 2,78 | -0,71% | - |
| 11.12.2024 | 2,80 | 2,84 | 2,74 | 2,80 | 0,36% | - |