2,495€
7,31%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,35 | 2,48 | 2,25 | 2,47 | 5,92% | - |
| 17.06.2026 | 2,25 | 2,41 | 2,19 | 2,33 | 2,96% | - |
| 16.06.2026 | 2,15 | 2,28 | 2,14 | 2,26 | 1,80% | - |
| 15.06.2026 | 2,15 | 2,29 | 2,15 | 2,22 | 4,12% | - |
| 12.06.2026 | 2,15 | 2,20 | 2,10 | 2,14 | -1,16% | - |
| 11.06.2026 | 2,04 | 2,21 | 1,97 | 2,16 | 4,70% | - |
| 10.06.2026 | 2,08 | 2,15 | 2,05 | 2,06 | -2,37% | 55.000,00 |
| 09.06.2026 | 2,14 | 2,18 | 2,08 | 2,11 | -0,70% | - |
| 08.06.2026 | 2,15 | 2,20 | 2,11 | 2,13 | -0,56% | - |
| 05.06.2026 | 2,26 | 2,32 | 2,13 | 2,14 | -6,35% | - |
| 04.06.2026 | 2,17 | 2,31 | 2,17 | 2,29 | 5,69% | 9.240,00 |
| 03.06.2026 | 2,19 | 2,37 | 2,16 | 2,16 | -1,64% | - |
| 02.06.2026 | 2,31 | 2,35 | 2,17 | 2,20 | -5,18% | 180,00 |
| 01.06.2026 | 2,32 | 2,37 | 2,29 | 2,32 | -0,22% | - |
| 29.05.2026 | 2,32 | 2,39 | 2,29 | 2,32 | 1,00% | - |
| 28.05.2026 | 2,29 | 2,34 | 2,24 | 2,30 | 0,31% | - |
| 27.05.2026 | 2,38 | 2,39 | 2,28 | 2,29 | -2,63% | - |
| 26.05.2026 | 2,41 | 2,48 | 2,34 | 2,36 | -2,61% | - |
| 25.05.2026 | 2,42 | 2,42 | 2,41 | 2,42 | 1,26% | - |
| 22.05.2026 | 2,37 | 2,42 | 2,36 | 2,39 | 1,06% | - |
| 21.05.2026 | 2,35 | 2,40 | 2,33 | 2,36 | -0,30% | 20.500,00 |
| 20.05.2026 | 2,30 | 2,39 | 2,29 | 2,37 | 0,85% | - |
| 19.05.2026 | 2,37 | 2,42 | 2,26 | 2,35 | -1,88% | - |
| 18.05.2026 | 2,41 | 2,43 | 2,35 | 2,40 | -1,44% | - |
| 15.05.2026 | 2,48 | 2,48 | 2,38 | 2,43 | -1,62% | - |
| 14.05.2026 | 2,50 | 2,53 | 2,40 | 2,47 | -0,60% | - |
| 13.05.2026 | 2,52 | 2,56 | 2,45 | 2,49 | 0,40% | - |
| 12.05.2026 | 2,58 | 2,58 | 2,45 | 2,48 | -3,13% | - |
| 11.05.2026 | 2,55 | 2,66 | 2,50 | 2,56 | 0,08% | - |
| 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 |