2,575€
2,18%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,57 | 2,58 | 2,49 | 2,55 | 0,91% | 16.200,00 |
| 07.05.2026 | 2,61 | 2,68 | 2,50 | 2,53 | -1,17% | 248,00 |
| 06.05.2026 | 2,53 | 2,62 | 2,47 | 2,56 | 0,31% | - |
| 05.05.2026 | 2,62 | 2,67 | 2,50 | 2,55 | -2,03% | - |
| 04.05.2026 | 2,68 | 2,71 | 2,58 | 2,61 | 2,08% | - |
| 30.04.2026 | 2,46 | 2,60 | 2,45 | 2,55 | 3,61% | - |
| 29.04.2026 | 2,58 | 2,60 | 2,46 | 2,46 | -4,90% | - |
| 28.04.2026 | 2,54 | 2,60 | 2,46 | 2,59 | 4,31% | - |
| 27.04.2026 | 2,61 | 2,65 | 2,47 | 2,48 | -3,57% | - |
| 24.04.2026 | 2,61 | 2,65 | 2,58 | 2,58 | -1,72% | - |
| 23.04.2026 | 2,67 | 2,83 | 2,58 | 2,62 | 0,27% | 27.000,00 |
| 22.04.2026 | 2,46 | 2,61 | 2,46 | 2,61 | 5,58% | 3.800,00 |
| 21.04.2026 | 2,51 | 2,56 | 2,46 | 2,48 | -1,39% | - |
| 20.04.2026 | 2,46 | 2,54 | 2,42 | 2,51 | 4,37% | - |
| 17.04.2026 | 2,41 | 2,42 | 2,33 | 2,41 | 0,63% | - |
| 16.04.2026 | 2,49 | 2,49 | 2,38 | 2,39 | -2,45% | - |
| 15.04.2026 | 2,44 | 2,47 | 2,36 | 2,45 | 0,62% | - |
| 14.04.2026 | 2,42 | 2,51 | 2,38 | 2,44 | 0,41% | - |
| 13.04.2026 | 2,29 | 2,43 | 2,24 | 2,43 | 4,98% | - |
| 10.04.2026 | 2,34 | 2,37 | 2,27 | 2,31 | -1,07% | - |
| 09.04.2026 | 2,34 | 2,35 | 2,29 | 2,34 | 0,52% | - |
| 08.04.2026 | 2,36 | 2,38 | 2,27 | 2,32 | 0,91% | - |
| 07.04.2026 | 2,25 | 2,31 | 2,22 | 2,30 | 3,23% | - |
| 02.04.2026 | 2,33 | 2,36 | 2,22 | 2,23 | -5,51% | - |
| 01.04.2026 | 2,23 | 2,42 | 2,20 | 2,36 | 4,89% | - |
| 31.03.2026 | 2,20 | 2,28 | 2,15 | 2,25 | 5,14% | - |
| 30.03.2026 | 2,22 | 2,26 | 2,14 | 2,14 | -3,60% | - |
| 27.03.2026 | 2,28 | 2,36 | 2,18 | 2,22 | -2,20% | - |
| 26.03.2026 | 2,32 | 2,39 | 2,25 | 2,27 | -2,58% | - |
| 25.03.2026 | 2,26 | 2,42 | 2,18 | 2,33 | 5,91% | 62.000,00 |
| 24.03.2026 | 2,25 | 2,27 | 2,14 | 2,20 | -2,22% | - |
| 23.03.2026 | 2,30 | 2,37 | 2,19 | 2,25 | -1,75% | 10.000,00 |
| 20.03.2026 | 2,36 | 2,47 | 2,28 | 2,29 | -1,29% | - |
| 19.03.2026 | 2,34 | 2,43 | 2,32 | 2,32 | -0,43% | - |
| 18.03.2026 | 2,52 | 2,52 | 2,33 | 2,33 | -7,17% | - |
| 17.03.2026 | 2,47 | 2,55 | 2,47 | 2,51 | 1,21% | - |
| 16.03.2026 | 2,48 | 2,54 | 2,41 | 2,48 | 0,40% | - |
| 13.03.2026 | 2,47 | 2,50 | 2,44 | 2,47 | 0,41% | - |
| 12.03.2026 | 2,48 | 2,57 | 2,45 | 2,46 | -0,81% | - |
| 11.03.2026 | 2,58 | 2,61 | 2,47 | 2,48 | -3,50% | - |
| 10.03.2026 | 2,56 | 2,61 | 2,48 | 2,57 | 0,78% | - |
| 09.03.2026 | 2,42 | 2,61 | 2,42 | 2,55 | 2,41% | - |
| 06.03.2026 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | 8.000,00 |
| 05.03.2026 | 2,50 | 2,61 | 2,42 | 2,50 | 0,00% | - |
| 04.03.2026 | 2,43 | 2,55 | 2,43 | 2,50 | 2,46% | - |
| 03.03.2026 | 2,51 | 2,54 | 2,41 | 2,44 | -3,94% | 13.300,00 |
| 02.03.2026 | 2,51 | 2,63 | 2,48 | 2,54 | 0,79% | - |
| 27.02.2026 | 2,56 | 2,57 | 2,46 | 2,52 | -0,40% | - |
| 26.02.2026 | 2,55 | 2,56 | 2,50 | 2,53 | -0,78% | - |
| 25.02.2026 | 2,54 | 2,58 | 2,49 | 2,55 | -0,39% | - |
| 24.02.2026 | 2,49 | 2,57 | 2,46 | 2,56 | 3,64% | - |
| 23.02.2026 | 2,43 | 2,49 | 2,42 | 2,47 | 1,23% | - |
| 20.02.2026 | 2,49 | 2,53 | 2,42 | 2,44 | -0,81% | - |
| 19.02.2026 | 2,47 | 2,56 | 2,41 | 2,46 | 0,41% | - |
| 18.02.2026 | 2,43 | 2,51 | 2,37 | 2,45 | 1,66% | 12.900,00 |
| 17.02.2026 | 2,38 | 2,43 | 2,33 | 2,41 | 0,84% | 2.625,00 |
| 16.02.2026 | 2,38 | 2,40 | 2,37 | 2,39 | 0,42% | - |
| 13.02.2026 | 2,37 | 2,45 | 2,35 | 2,38 | 1,71% | 2.775,00 |
| 12.02.2026 | 2,39 | 2,46 | 2,32 | 2,34 | -2,50% | 4.000,00 |
| 11.02.2026 | 2,50 | 2,53 | 2,35 | 2,40 | -3,61% | - |
| 10.02.2026 | 2,50 | 2,55 | 2,37 | 2,49 | -0,40% | 600,00 |
| 09.02.2026 | 2,50 | 2,85 | 2,27 | 2,50 | 0,81% | - |
| 06.02.2026 | 2,33 | 2,54 | 2,32 | 2,48 | 6,90% | 1.520,00 |
| 05.02.2026 | 2,47 | 2,51 | 2,32 | 2,32 | -4,92% | - |
| 04.02.2026 | 2,58 | 2,63 | 2,40 | 2,44 | -4,69% | 1.500,00 |
| 03.02.2026 | 2,49 | 2,60 | 2,47 | 2,56 | 2,40% | 5.160,00 |
| 02.02.2026 | 2,56 | 2,58 | 2,46 | 2,50 | -2,34% | - |
| 30.01.2026 | 2,58 | 2,63 | 2,51 | 2,56 | -0,39% | - |
| 29.01.2026 | 2,55 | 2,66 | 2,51 | 2,57 | 1,18% | 1.000,00 |
| 28.01.2026 | 2,57 | 2,72 | 2,51 | 2,54 | 0,00% | 56.580,00 |
| 27.01.2026 | 2,61 | 2,69 | 2,47 | 2,54 | -1,55% | 3.100,00 |
| 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 | -3,23% | - |
| 23.12.2025 | 2,86 | 2,94 | 2,74 | 2,79 | -5,74% | - |
| 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 | 0,72% | - |
| 18.12.2025 | 2,91 | 2,91 | 2,73 | 2,77 | -1,42% | - |
| 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 |