2,660€
-3,97%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.05.2025 | 2,22 | 2,33 | 2,22 | 2,28 | -1,72% | - |
| 20.05.2025 | 2,41 | 2,42 | 2,32 | 2,32 | -3,73% | - |
| 19.05.2025 | 2,37 | 2,45 | 2,34 | 2,41 | 1,26% | - |
| 16.05.2025 | 2,27 | 2,40 | 2,27 | 2,38 | 4,85% | - |
| 15.05.2025 | 2,20 | 2,35 | 2,20 | 2,27 | -0,44% | - |
| 14.05.2025 | 2,38 | 2,41 | 2,24 | 2,28 | -3,39% | - |
| 13.05.2025 | 2,39 | 2,46 | 2,35 | 2,36 | -1,26% | - |
| 12.05.2025 | 2,34 | 2,48 | 2,34 | 2,39 | 2,14% | - |
| 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 |