2,443€
-0,49%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,50 | 2,61 | 2,40 | 2,44 | -0,49% | 20.000,00 |
| 08.09.2026 | 2,62 | 2,74 | 2,46 | 2,46 | -6,48% | 43.600,00 |
| 07.09.2026 | 2,63 | 2,64 | 2,62 | 2,63 | -0,19% | - |
| 04.09.2026 | 2,62 | 2,70 | 2,58 | 2,63 | 1,04% | - |
| 03.09.2026 | 2,71 | 2,78 | 2,57 | 2,60 | -3,95% | - |
| 02.09.2026 | 2,85 | 2,90 | 2,71 | 2,71 | -5,08% | - |
| 01.09.2026 | 2,89 | 2,94 | 2,83 | 2,86 | -1,31% | - |
| 31.08.2026 | 3,00 | 3,08 | 2,85 | 2,89 | -4,05% | - |
| 28.08.2026 | 3,09 | 3,13 | 2,96 | 3,02 | -3,52% | - |
| 27.08.2026 | 3,09 | 3,13 | 3,05 | 3,13 | 0,39% | 17.150,00 |
| 26.08.2026 | 3,14 | 3,23 | 2,99 | 3,11 | -1,33% | - |
| 25.08.2026 | 3,11 | 3,32 | 3,11 | 3,16 | 0,38% | - |
| 24.08.2026 | 3,17 | 3,19 | 3,05 | 3,14 | -0,32% | - |
| 21.08.2026 | 3,07 | 3,21 | 3,07 | 3,15 | 1,87% | 101.250,00 |
| 20.08.2026 | 3,18 | 3,21 | 3,02 | 3,10 | -2,92% | - |
| 19.08.2026 | 2,96 | 3,25 | 2,92 | 3,19 | 7,05% | - |
| 18.08.2026 | 3,01 | 3,02 | 2,86 | 2,98 | -1,33% | 3.800,00 |
| 17.08.2026 | 2,88 | 3,02 | 2,72 | 3,02 | 9,35% | 37.275,00 |
| 14.08.2026 | 2,77 | 2,81 | 2,71 | 2,76 | -1,08% | - |
| 13.08.2026 | 2,80 | 2,84 | 2,77 | 2,79 | -0,82% | - |
| 12.08.2026 | 2,79 | 2,86 | 2,78 | 2,81 | -0,60% | - |
| 11.08.2026 | 2,82 | 2,90 | 2,81 | 2,83 | -0,11% | - |
| 10.08.2026 | 2,96 | 2,98 | 2,82 | 2,83 | -4,77% | - |
| 07.08.2026 | 2,97 | 2,99 | 2,89 | 2,98 | 1,36% | - |
| 06.08.2026 | 2,96 | 3,05 | 2,92 | 2,94 | -0,84% | 32.250,00 |
| 05.08.2026 | 2,97 | 3,08 | 2,95 | 2,96 | -0,44% | 5.300,00 |
| 04.08.2026 | 2,97 | 3,07 | 2,93 | 2,97 | -0,23% | - |
| 03.08.2026 | 2,98 | 3,07 | 2,93 | 2,98 | 0,51% | 9.042,00 |
| 31.07.2026 | 3,08 | 3,09 | 2,90 | 2,97 | -3,04% | 37.473,00 |
| 30.07.2026 | 3,04 | 3,09 | 2,96 | 3,06 | 1,16% | 1.300,00 |
| 29.07.2026 | 3,09 | 3,10 | 2,98 | 3,02 | -1,53% | - |
| 28.07.2026 | 3,04 | 3,18 | 3,02 | 3,07 | 2,74% | 35.070,00 |
| 27.07.2026 | 3,27 | 3,33 | 2,94 | 2,99 | -8,99% | - |
| 24.07.2026 | 3,30 | 3,40 | 3,19 | 3,28 | -0,52% | - |
| 23.07.2026 | 3,00 | 3,37 | 3,00 | 3,30 | 6,35% | 59.600,00 |
| 22.07.2026 | 3,12 | 3,24 | 3,01 | 3,10 | -1,49% | - |
| 21.07.2026 | 3,04 | 3,24 | 2,97 | 3,15 | 3,79% | 12.200,00 |
| 20.07.2026 | 2,97 | 3,16 | 2,91 | 3,04 | 3,06% | - |
| 17.07.2026 | 2,91 | 3,06 | 2,90 | 2,95 | -0,44% | - |
| 16.07.2026 | 3,05 | 3,15 | 2,83 | 2,96 | -6,30% | 15.389,00 |
| 15.07.2026 | 2,79 | 3,17 | 2,79 | 3,16 | 13,36% | 3.060,00 |
| 14.07.2026 | 2,69 | 2,83 | 2,64 | 2,79 | 3,42% | - |
| 13.07.2026 | 2,67 | 2,83 | 2,63 | 2,69 | -0,55% | - |
| 10.07.2026 | 2,81 | 2,87 | 2,59 | 2,71 | -3,39% | - |
| 09.07.2026 | 2,73 | 2,84 | 2,69 | 2,80 | 3,89% | - |
| 08.07.2026 | 2,59 | 2,73 | 2,56 | 2,70 | 5,68% | - |
| 07.07.2026 | 2,67 | 2,68 | 2,55 | 2,55 | -4,20% | - |
| 06.07.2026 | 2,75 | 2,89 | 2,66 | 2,67 | 0,30% | 286,00 |
| 03.07.2026 | 2,86 | 2,86 | 2,66 | 2,66 | -8,76% | 20.000,00 |
| 02.07.2026 | 2,76 | 3,04 | 2,74 | 2,91 | 5,89% | 14.440,00 |
| 01.07.2026 | 2,45 | 2,82 | 2,42 | 2,75 | 11,20% | - |
| 30.06.2026 | 2,51 | 2,57 | 2,41 | 2,47 | 4,79% | - |
| 29.06.2026 | 2,43 | 2,52 | 2,28 | 2,36 | 4,52% | - |
| 26.06.2026 | 2,30 | 2,60 | 2,07 | 2,26 | -1,40% | - |
| 25.06.2026 | 2,40 | 2,49 | 2,28 | 2,29 | -5,68% | - |
| 24.06.2026 | 2,43 | 2,49 | 2,41 | 2,43 | 0,21% | 31,00 |
| 23.06.2026 | 2,42 | 2,50 | 2,38 | 2,42 | -0,08% | - |
| 22.06.2026 | 2,50 | 2,60 | 2,42 | 2,43 | -0,21% | - |
| 19.06.2026 | 2,55 | 2,67 | 2,43 | 2,43 | -1,54% | - |
| 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 |