2,480€
-3,13%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,61 | 2,69 | 2,55 | 2,62 | 1,55% | 900,00 |
| 26.01.2026 | 2,74 | 2,76 | 2,58 | 2,58 | -6,86% | - |
| 23.01.2026 | 2,82 | 2,84 | 2,72 | 2,77 | 0,36% | - |
| 22.01.2026 | 2,71 | 2,85 | 2,68 | 2,76 | 3,76% | - |
| 21.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,38% | 1.650,00 |
| 20.01.2026 | 2,82 | 2,82 | 2,60 | 2,65 | -6,36% | 88.000,00 |
| 19.01.2026 | 2,85 | 2,85 | 2,78 | 2,83 | 2,91% | - |
| 16.01.2026 | 2,78 | 2,84 | 2,73 | 2,75 | -1,08% | - |
| 15.01.2026 | 2,85 | 3,02 | 2,77 | 2,78 | -2,46% | 6.800,00 |
| 14.01.2026 | 2,80 | 2,86 | 2,74 | 2,85 | -1,38% | - |
| 13.01.2026 | 2,72 | 2,89 | 2,65 | 2,89 | 6,25% | - |
| 12.01.2026 | 2,93 | 3,00 | 2,67 | 2,72 | -5,56% | 29.710,00 |
| 09.01.2026 | 2,94 | 3,35 | 2,87 | 2,88 | -0,35% | 93.000,00 |
| 08.01.2026 | 2,80 | 3,35 | 2,77 | 2,89 | 2,85% | 96.320,00 |
| 07.01.2026 | 2,72 | 2,85 | 2,70 | 2,81 | 3,31% | 31.000,00 |
| 06.01.2026 | 2,71 | 2,77 | 2,66 | 2,72 | 1,12% | - |
| 05.01.2026 | 2,70 | 2,77 | 2,65 | 2,69 | 1,13% | - |
| 02.01.2026 | 2,69 | 2,76 | 2,63 | 2,66 | 1,53% | - |
| 30.12.2025 | 2,71 | 2,71 | 2,62 | 2,62 | -2,96% | - |
| 29.12.2025 | 2,73 | 2,77 | 2,65 | 2,70 | -8,78% | - |
| 22.12.2025 | 2,78 | 2,96 | 2,76 | 2,96 | 6,09% | 3.000,00 |
| 19.12.2025 | 2,92 | 2,96 | 2,72 | 2,79 | -0,71% | - |
| 17.12.2025 | 3,04 | 3,18 | 2,80 | 2,81 | -3,77% | 450,00 |
| 16.12.2025 | 2,86 | 3,10 | 2,77 | 2,92 | 2,10% | 100,00 |
| 15.12.2025 | 3,05 | 3,17 | 2,77 | 2,86 | -5,30% | - |
| 12.12.2025 | 4,22 | 4,52 | 3,02 | 3,02 | -26,52% | 1.000,00 |
| 11.12.2025 | 4,39 | 5,53 | 3,88 | 4,11 | -7,01% | 3.870,00 |
| 10.12.2025 | 4,32 | 4,54 | 4,26 | 4,42 | 1,14% | 500,00 |
| 09.12.2025 | 4,48 | 4,84 | 4,23 | 4,37 | -7,42% | 3.310,00 |
| 08.12.2025 | 4,38 | 4,72 | 4,03 | 4,72 | 17,41% | 232,00 |
| 05.12.2025 | 4,05 | 4,21 | 4,02 | 4,02 | -0,99% | - |
| 04.12.2025 | 4,18 | 4,41 | 3,92 | 4,06 | 3,57% | 600,00 |
| 03.12.2025 | 3,61 | 4,21 | 3,61 | 3,92 | 9,50% | 2.100,00 |
| 02.12.2025 | 3,81 | 3,87 | 3,58 | 3,58 | -6,77% | - |
| 28.11.2025 | 4,01 | 4,08 | 3,84 | 3,84 | -4,00% | - |
| 26.11.2025 | 3,72 | 4,02 | 3,69 | 4,00 | 11,11% | - |
| 25.11.2025 | 3,77 | 3,77 | 3,60 | 3,60 | -2,17% | - |
| 24.11.2025 | 3,77 | 3,85 | 3,68 | 3,68 | -1,34% | - |
| 21.11.2025 | 3,80 | 3,87 | 3,69 | 3,73 | 0,27% | - |
| 19.11.2025 | 3,56 | 3,72 | 3,49 | 3,72 | 6,29% | - |
| 14.11.2025 | 3,76 | 3,78 | 3,50 | 3,50 | -7,89% | - |
| 11.11.2025 | 3,61 | 3,97 | 3,58 | 3,80 | 7,34% | - |
| 10.11.2025 | 3,63 | 3,74 | 3,54 | 3,54 | 4,12% | - |
| 06.11.2025 | 3,52 | 3,53 | 3,40 | 3,40 | -1,16% | - |
| 05.11.2025 | 3,46 | 3,54 | 3,42 | 3,44 | 2,38% | - |
| 04.11.2025 | 3,57 | 3,59 | 3,36 | 3,36 | -0,59% | - |
| 03.11.2025 | 3,57 | 3,60 | 3,36 | 3,38 | -2,87% | - |
| 31.10.2025 | 3,50 | 3,61 | 3,48 | 3,48 | -2,25% | - |
| 28.10.2025 | 3,71 | 3,79 | 3,56 | 3,56 | -0,56% | - |
| 27.10.2025 | 3,57 | 3,74 | 3,46 | 3,58 | 0,00% | - |
| 24.10.2025 | 3,59 | 3,71 | 3,50 | 3,58 | 5,29% | - |
| 23.10.2025 | 3,49 | 3,68 | 3,40 | 3,40 | -0,87% | - |
| 22.10.2025 | 3,61 | 3,64 | 3,40 | 3,43 | -6,79% | - |
| 20.10.2025 | 3,76 | 3,87 | 3,48 | 3,68 | 6,36% | - |
| 17.10.2025 | 3,75 | 3,77 | 3,46 | 3,46 | -6,99% | - |
| 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% | - |