3,040€
16,03%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,69 | 3,15 | 2,69 | 3,05 | 13,38% | 4.459,00 |
| 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% | - |
| 10.12.2024 | 2,74 | 2,94 | 2,66 | 2,79 | -1,76% | - |
| 09.12.2024 | 2,90 | 3,02 | 2,83 | 2,84 | -5,33% | - |
| 06.12.2024 | 2,92 | 3,08 | 2,92 | 3,00 | -0,66% | - |
| 05.12.2024 | 3,09 | 3,23 | 2,97 | 3,02 | -2,58% | - |
| 04.12.2024 | 3,12 | 3,24 | 3,08 | 3,10 | -0,64% | - |
| 03.12.2024 | 3,01 | 3,17 | 2,99 | 3,12 | 4,00% | - |
| 02.12.2024 | 3,04 | 3,17 | 3,00 | 3,00 | -4,46% | - |
| 29.11.2024 | 3,13 | 3,22 | 3,12 | 3,14 | 0,00% | - |
| 28.11.2024 | 3,14 | 3,15 | 3,14 | 3,14 | 0,00% | - |
| 27.11.2024 | 3,16 | 3,43 | 3,11 | 3,14 | -0,95% | - |
| 26.11.2024 | 3,09 | 3,29 | 3,07 | 3,17 | 2,92% | - |
| 25.11.2024 | 3,05 | 3,23 | 3,05 | 3,08 | 0,33% | - |
| 22.11.2024 | 2,82 | 3,50 | 2,82 | 3,07 | 4,42% | - |
| 21.11.2024 | 2,89 | 3,02 | 2,88 | 2,94 | 1,73% | - |
| 20.11.2024 | 2,96 | 2,97 | 2,86 | 2,89 | -2,36% | - |
| 19.11.2024 | 2,78 | 3,07 | 2,78 | 2,96 | 2,07% | - |
| 18.11.2024 | 2,91 | 3,06 | 2,88 | 2,90 | -0,68% | - |
| 15.11.2024 | 2,84 | 3,35 | 2,84 | 2,92 | -1,35% | - |
| 14.11.2024 | 2,93 | 3,09 | 2,93 | 2,96 | 0,68% | - |
| 13.11.2024 | 3,05 | 3,18 | 2,93 | 2,94 | -3,61% | - |
| 12.11.2024 | 3,17 | 3,32 | 2,93 | 3,05 | -3,79% | - |
| 11.11.2024 | 3,22 | 3,34 | 3,12 | 3,17 | -1,55% | - |
| 08.11.2024 | 3,37 | 3,87 | 3,20 | 3,22 | -4,17% | - |
| 07.11.2024 | 3,23 | 3,40 | 3,16 | 3,36 | 4,02% | - |
| 06.11.2024 | 3,38 | 3,45 | 3,22 | 3,23 | -1,22% | - |
| 05.11.2024 | 3,18 | 3,28 | 3,17 | 3,27 | 2,19% | - |
| 04.11.2024 | 3,22 | 3,34 | 3,14 | 3,20 | -2,74% | - |
| 01.11.2024 | 3,08 | 3,43 | 3,08 | 3,29 | 5,11% | - |
| 31.10.2024 | 3,20 | 3,34 | 3,13 | 3,13 | -1,88% | - |
| 30.10.2024 | 3,52 | 3,82 | 3,14 | 3,19 | -12,60% | - |
| 29.10.2024 | 3,68 | 3,79 | 3,57 | 3,65 | -1,08% | - |
| 28.10.2024 | 2,92 | 3,69 | 2,92 | 3,69 | 22,59% | - |
| 25.10.2024 | 2,82 | 3,04 | 2,82 | 3,01 | 3,79% | - |
| 24.10.2024 | 2,91 | 2,95 | 2,72 | 2,90 | -0,68% | 99,00 |
| 23.10.2024 | 2,70 | 2,92 | 2,70 | 2,92 | 3,91% | - |
| 22.10.2024 | 2,84 | 2,85 | 2,74 | 2,81 | -0,71% | - |
| 21.10.2024 | 2,79 | 2,85 | 2,76 | 2,83 | 1,43% | - |
| 18.10.2024 | 2,76 | 2,84 | 2,75 | 2,79 | 0,72% | - |
| 17.10.2024 | 2,82 | 2,87 | 2,75 | 2,77 | -1,42% | - |
| 16.10.2024 | 2,68 | 2,86 | 2,68 | 2,81 | 1,08% | - |
| 15.10.2024 | 2,70 | 2,82 | 2,70 | 2,78 | -1,07% | - |
| 14.10.2024 | 2,77 | 2,84 | 2,76 | 2,81 | 1,81% | - |
| 11.10.2024 | 2,77 | 2,81 | 2,72 | 2,76 | -0,36% | - |
| 10.10.2024 | 2,81 | 2,83 | 2,75 | 2,77 | -1,07% | - |
| 09.10.2024 | 2,82 | 2,86 | 2,79 | 2,80 | -0,36% | - |
| 08.10.2024 | 2,86 | 2,88 | 2,78 | 2,81 | -2,09% | - |
| 07.10.2024 | 2,78 | 2,91 | 2,78 | 2,87 | -0,35% | - |
| 04.10.2024 | 2,88 | 2,90 | 2,85 | 2,88 | 0,00% | - |
| 03.10.2024 | 2,76 | 2,90 | 2,76 | 2,88 | 0,70% | - |
| 02.10.2024 | 2,86 | 2,89 | 2,82 | 2,86 | 0,35% | - |
| 01.10.2024 | 2,82 | 2,87 | 2,80 | 2,85 | 1,06% | - |
| 30.09.2024 | 2,84 | 2,97 | 2,73 | 2,82 | -0,70% | - |
| 27.09.2024 | 2,72 | 2,92 | 2,72 | 2,84 | 0,35% | - |
| 26.09.2024 | 2,84 | 2,95 | 2,77 | 2,83 | -0,70% | - |
| 25.09.2024 | 2,90 | 3,05 | 2,84 | 2,85 | -5,32% | - |
| 24.09.2024 | 2,82 | 3,09 | 2,82 | 3,01 | 2,73% | - |
| 23.09.2024 | 3,00 | 3,14 | 2,86 | 2,93 | -6,09% | - |
| 20.09.2024 | 3,05 | 3,12 | 3,02 | 3,12 | 2,30% | - |
| 19.09.2024 | 3,11 | 3,18 | 3,03 | 3,05 | -2,56% | - |
| 18.09.2024 | 3,11 | 3,23 | 2,97 | 3,13 | 0,64% | - |
| 17.09.2024 | 2,98 | 3,13 | 2,94 | 3,11 | 4,01% | - |
| 16.09.2024 | 2,92 | 3,10 | 2,92 | 2,99 | -1,64% | - |
| 13.09.2024 | 2,86 | 3,14 | 2,86 | 3,04 | 2,01% | - |
| 12.09.2024 | 2,72 | 3,03 | 2,72 | 2,98 | 5,67% | - |
| 11.09.2024 | 2,72 | 2,95 | 2,72 | 2,82 | -0,70% | - |
| 10.09.2024 | 2,78 | 2,89 | 2,78 | 2,84 | -1,39% | - |
| 09.09.2024 | 2,88 | 2,99 | 2,85 | 2,88 | 0,00% | - |
| 06.09.2024 | 3,03 | 3,07 | 2,84 | 2,88 | -4,95% | - |
| 05.09.2024 | 3,14 | 3,16 | 2,99 | 3,03 | -3,50% | - |
| 04.09.2024 | 2,93 | 3,20 | 2,93 | 3,14 | 6,80% | - |
| 03.09.2024 | 3,03 | 3,05 | 2,91 | 2,94 | -2,97% | - |
| 02.09.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 0,00% | - |
| 30.08.2024 | 2,90 | 3,07 | 2,90 | 3,03 | 3,77% | - |
| 29.08.2024 | 2,96 | 3,03 | 2,92 | 2,92 | -2,01% | - |