3,840€
-0,26%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,70 | 3,88 | 3,69 | 3,72 | 2,76% | 1.000,00 |
| 14.10.2025 | 3,89 | 4,26 | 3,62 | 3,62 | -4,23% | - |
| 13.10.2025 | 3,74 | 4,04 | 3,73 | 3,78 | 3,28% | - |
| 10.10.2025 | 4,32 | 4,36 | 3,47 | 3,66 | -13,27% | - |
| 09.10.2025 | 3,76 | 4,29 | 3,73 | 4,22 | 13,44% | - |
| 08.10.2025 | 3,44 | 3,87 | 3,29 | 3,72 | 19,61% | 300,00 |
| 07.10.2025 | 2,78 | 3,18 | 2,77 | 3,11 | 15,19% | - |
| 03.10.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -1,46% | - |
| 02.10.2025 | 2,91 | 2,91 | 2,74 | 2,74 | -2,14% | - |
| 01.10.2025 | 2,81 | 2,89 | 2,74 | 2,80 | -2,78% | - |
| 29.09.2025 | 2,88 | 2,90 | 2,84 | 2,88 | -1,03% | - |
| 26.09.2025 | 2,95 | 2,96 | 2,84 | 2,91 | 2,46% | - |
| 24.09.2025 | 2,90 | 2,94 | 2,84 | 2,84 | -3,40% | - |
| 23.09.2025 | 2,96 | 3,00 | 2,89 | 2,94 | 2,08% | - |
| 22.09.2025 | 2,95 | 2,98 | 2,83 | 2,88 | 2,86% | - |
| 19.09.2025 | 2,88 | 2,92 | 2,79 | 2,80 | -2,44% | - |
| 18.09.2025 | 2,86 | 2,88 | 2,84 | 2,87 | -3,04% | - |
| 16.09.2025 | 2,97 | 3,00 | 2,84 | 2,96 | 6,47% | - |
| 15.09.2025 | 2,51 | 2,78 | 2,50 | 2,78 | 8,17% | - |
| 12.09.2025 | 2,52 | 2,61 | 2,52 | 2,57 | 3,63% | - |
| 11.09.2025 | 2,57 | 2,61 | 2,48 | 2,48 | -2,36% | - |
| 09.09.2025 | 2,55 | 2,59 | 2,53 | 2,54 | 2,42% | - |
| 08.09.2025 | 2,54 | 2,64 | 2,48 | 2,48 | -1,98% | - |
| 05.09.2025 | 2,54 | 2,56 | 2,49 | 2,53 | 0,00% | - |
| 04.09.2025 | 2,55 | 2,61 | 2,52 | 2,53 | 1,20% | - |
| 03.09.2025 | 2,66 | 2,69 | 2,50 | 2,50 | -6,02% | - |
| 02.09.2025 | 2,57 | 2,74 | 2,54 | 2,66 | 3,91% | - |
| 01.09.2025 | 2,55 | 2,56 | 2,55 | 2,56 | -0,39% | - |
| 29.08.2025 | 2,55 | 2,62 | 2,54 | 2,57 | 0,78% | - |
| 28.08.2025 | 2,55 | 2,58 | 2,51 | 2,55 | 2,82% | - |
| 27.08.2025 | 2,56 | 2,60 | 2,48 | 2,48 | -3,13% | - |
| 26.08.2025 | 2,54 | 2,63 | 2,52 | 2,56 | -1,16% | - |
| 25.08.2025 | 2,60 | 2,62 | 2,55 | 2,59 | -0,38% | - |
| 22.08.2025 | 2,56 | 2,62 | 2,55 | 2,60 | 1,56% | - |
| 21.08.2025 | 2,53 | 2,58 | 2,52 | 2,56 | 1,19% | - |
| 20.08.2025 | 2,58 | 2,82 | 2,51 | 2,53 | -1,56% | - |
| 19.08.2025 | 2,57 | 2,67 | 2,55 | 2,57 | 0,00% | - |
| 18.08.2025 | 2,54 | 2,61 | 2,53 | 2,57 | 1,58% | - |
| 15.08.2025 | 2,54 | 2,59 | 2,51 | 2,53 | -0,39% | - |
| 14.08.2025 | 2,60 | 2,61 | 2,52 | 2,54 | -2,31% | - |
| 13.08.2025 | 2,62 | 2,63 | 2,55 | 2,60 | -1,14% | - |
| 12.08.2025 | 2,54 | 2,72 | 2,53 | 2,63 | 3,95% | - |
| 11.08.2025 | 2,55 | 2,62 | 2,52 | 2,53 | -0,78% | - |
| 08.08.2025 | 2,59 | 2,65 | 2,51 | 2,55 | -1,54% | 4.000,00 |
| 07.08.2025 | 2,64 | 2,68 | 2,59 | 2,59 | -1,89% | - |
| 06.08.2025 | 2,81 | 2,82 | 2,62 | 2,64 | -3,65% | - |
| 05.08.2025 | 2,81 | 2,85 | 2,72 | 2,74 | -2,49% | 1.000,00 |
| 04.08.2025 | 2,62 | 2,83 | 2,62 | 2,81 | 7,25% | - |
| 01.08.2025 | 2,68 | 2,76 | 2,61 | 2,62 | -2,96% | - |
| 31.07.2025 | 2,78 | 2,84 | 2,67 | 2,70 | -2,88% | - |
| 30.07.2025 | 2,96 | 2,98 | 2,72 | 2,78 | 2,96% | - |
| 29.07.2025 | 2,84 | 2,92 | 2,69 | 2,70 | -4,59% | - |
| 28.07.2025 | 2,78 | 2,86 | 2,77 | 2,83 | 2,54% | - |
| 25.07.2025 | 2,86 | 2,88 | 2,75 | 2,76 | -3,83% | 20,00 |
| 24.07.2025 | 2,89 | 2,90 | 2,84 | 2,87 | -0,35% | - |
| 23.07.2025 | 2,90 | 3,06 | 2,83 | 2,88 | 1,41% | - |
| 22.07.2025 | 2,91 | 2,95 | 2,81 | 2,84 | -2,41% | - |
| 21.07.2025 | 2,94 | 2,99 | 2,89 | 2,91 | -1,36% | - |
| 18.07.2025 | 2,89 | 2,98 | 2,85 | 2,95 | 1,72% | - |
| 17.07.2025 | 2,92 | 2,98 | 2,83 | 2,90 | -0,34% | - |
| 16.07.2025 | 2,71 | 2,91 | 2,71 | 2,91 | 6,20% | - |
| 15.07.2025 | 2,74 | 2,84 | 2,68 | 2,74 | 0,37% | - |
| 14.07.2025 | 2,68 | 2,79 | 2,68 | 2,73 | 1,87% | - |
| 11.07.2025 | 2,68 | 2,72 | 2,63 | 2,68 | 0,00% | - |
| 10.07.2025 | 2,67 | 2,80 | 2,64 | 2,68 | 0,00% | - |
| 09.07.2025 | 2,69 | 2,97 | 2,68 | 2,68 | -0,74% | - |
| 08.07.2025 | 2,71 | 2,78 | 2,68 | 2,70 | -0,74% | - |
| 07.07.2025 | 2,78 | 2,84 | 2,70 | 2,72 | -1,45% | - |
| 04.07.2025 | 2,76 | 2,76 | 2,75 | 2,76 | -0,36% | - |
| 03.07.2025 | 2,73 | 2,84 | 2,72 | 2,77 | 2,21% | - |
| 02.07.2025 | 2,77 | 2,79 | 2,71 | 2,71 | -2,17% | - |
| 01.07.2025 | 2,79 | 2,84 | 2,73 | 2,77 | -1,07% | - |
| 30.06.2025 | 2,73 | 2,81 | 2,70 | 2,80 | 1,82% | - |
| 27.06.2025 | 2,87 | 2,91 | 2,73 | 2,75 | -4,18% | - |
| 26.06.2025 | 2,81 | 2,87 | 2,77 | 2,87 | 2,14% | - |
| 25.06.2025 | 2,74 | 2,89 | 2,73 | 2,81 | -1,75% | - |
| 24.06.2025 | 2,86 | 3,12 | 2,82 | 2,86 | -4,35% | 300,00 |
| 23.06.2025 | 2,80 | 3,01 | 2,80 | 2,99 | 2,75% | - |
| 20.06.2025 | 3,08 | 3,18 | 2,88 | 2,91 | -5,52% | - |
| 19.06.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -0,32% | - |
| 18.06.2025 | 3,18 | 3,28 | 3,02 | 3,09 | -3,13% | - |
| 17.06.2025 | 3,24 | 3,36 | 3,16 | 3,19 | -1,54% | - |
| 16.06.2025 | 2,92 | 3,24 | 2,90 | 3,24 | 11,34% | - |
| 13.06.2025 | 3,11 | 3,13 | 2,89 | 2,91 | -6,13% | - |
| 12.06.2025 | 2,97 | 3,12 | 2,88 | 3,10 | 4,03% | - |
| 11.06.2025 | 3,05 | 3,13 | 2,95 | 2,98 | -2,30% | - |
| 10.06.2025 | 2,96 | 3,31 | 2,89 | 3,05 | 3,04% | 2.720,00 |
| 09.06.2025 | 2,42 | 3,10 | 2,42 | 2,96 | 21,31% | - |
| 06.06.2025 | 2,49 | 2,55 | 2,39 | 2,44 | -2,01% | - |
| 05.06.2025 | 2,34 | 2,52 | 2,34 | 2,49 | 2,89% | - |
| 04.06.2025 | 2,49 | 2,52 | 2,36 | 2,42 | -2,81% | - |
| 03.06.2025 | 2,49 | 2,60 | 2,48 | 2,49 | 0,00% | - |
| 02.06.2025 | 2,25 | 2,64 | 2,23 | 2,49 | 10,67% | - |
| 30.05.2025 | 2,22 | 2,31 | 2,20 | 2,25 | -2,17% | - |
| 29.05.2025 | 2,29 | 2,34 | 2,22 | 2,30 | 3,14% | - |
| 28.05.2025 | 2,21 | 2,29 | 2,20 | 2,23 | 1,36% | - |
| 27.05.2025 | 2,19 | 2,29 | 2,18 | 2,20 | 0,46% | - |
| 26.05.2025 | 2,10 | 2,20 | 2,10 | 2,19 | 0,00% | - |
| 23.05.2025 | 2,20 | 2,29 | 2,18 | 2,19 | -4,78% | - |
| 22.05.2025 | 2,18 | 2,31 | 2,18 | 2,30 | 0,88% | - |