2,420€
-2,42%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,49 | 2,52 | 2,41 | 2,43 | -3,19% | - |
| 05.06.2025 | 2,45 | 2,58 | 2,35 | 2,51 | 3,29% | - |
| 04.06.2025 | 2,48 | 2,52 | 2,38 | 2,43 | -3,57% | 1.000,00 |
| 03.06.2025 | 2,53 | 2,59 | 2,46 | 2,52 | -0,79% | - |
| 02.06.2025 | 2,25 | 2,67 | 2,22 | 2,54 | 14,93% | 80,00 |
| 30.05.2025 | 2,30 | 2,34 | 2,21 | 2,21 | -4,33% | 100,00 |
| 29.05.2025 | 2,27 | 2,34 | 2,21 | 2,31 | -0,86% | 6.927,00 |
| 28.05.2025 | 2,21 | 2,33 | 2,18 | 2,33 | 5,43% | - |
| 27.05.2025 | 2,21 | 2,39 | 1,99 | 2,21 | 0,45% | 100,00 |
| 26.05.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 1,38% | - |
| 23.05.2025 | 2,29 | 2,30 | 2,17 | 2,17 | -4,82% | - |
| 22.05.2025 | 2,26 | 2,35 | 2,22 | 2,28 | -0,44% | 50,00 |
| 21.05.2025 | 2,30 | 2,37 | 2,25 | 2,29 | -2,14% | - |
| 20.05.2025 | 2,39 | 2,46 | 2,32 | 2,34 | -2,50% | - |
| 19.05.2025 | 2,36 | 2,45 | 2,32 | 2,40 | 0,42% | - |
| 16.05.2025 | 2,25 | 2,41 | 2,22 | 2,39 | 5,75% | - |
| 15.05.2025 | 2,27 | 2,33 | 2,23 | 2,26 | 0,00% | 110,00 |
| 14.05.2025 | 2,39 | 2,44 | 2,23 | 2,26 | -6,22% | - |
| 13.05.2025 | 2,39 | 2,46 | 2,33 | 2,41 | 2,55% | - |
| 12.05.2025 | 2,35 | 2,46 | 2,33 | 2,35 | 1,29% | - |
| 09.05.2025 | 2,34 | 2,44 | 2,30 | 2,32 | -1,69% | - |
| 08.05.2025 | 2,31 | 2,43 | 2,24 | 2,36 | 0,43% | - |
| 07.05.2025 | 2,32 | 2,37 | 2,28 | 2,35 | -0,84% | - |
| 06.05.2025 | 2,48 | 2,50 | 2,33 | 2,37 | -4,05% | 600,00 |
| 05.05.2025 | 2,44 | 2,50 | 2,42 | 2,47 | 0,41% | - |
| 02.05.2025 | 2,47 | 2,60 | 2,44 | 2,46 | -0,40% | 2.000,00 |
| 30.04.2025 | 2,41 | 2,50 | 2,37 | 2,47 | 2,07% | 140,00 |
| 29.04.2025 | 2,46 | 2,51 | 2,41 | 2,42 | 3,86% | 791,00 |
| 28.04.2025 | 2,42 | 2,49 | 2,32 | 2,33 | -2,10% | - |
| 25.04.2025 | 2,39 | 2,49 | 2,36 | 2,38 | -1,65% | - |
| 24.04.2025 | 2,40 | 2,47 | 2,36 | 2,42 | -0,41% | - |
| 23.04.2025 | 2,41 | 2,64 | 2,38 | 2,43 | 0,00% | 1.000,00 |
| 22.04.2025 | 2,33 | 2,50 | 2,30 | 2,43 | 0,83% | 2.940,00 |
| 17.04.2025 | 2,43 | 2,52 | 2,40 | 2,41 | -0,41% | - |
| 16.04.2025 | 2,49 | 2,51 | 2,36 | 2,42 | -5,10% | - |
| 15.04.2025 | 2,33 | 2,55 | 2,30 | 2,55 | 6,69% | - |
| 14.04.2025 | 2,28 | 2,41 | 2,24 | 2,39 | 2,58% | - |
| 11.04.2025 | 2,37 | 2,41 | 2,25 | 2,33 | 0,87% | - |
| 10.04.2025 | 2,45 | 2,45 | 2,31 | 2,31 | -1,28% | - |
| 09.04.2025 | 2,13 | 2,34 | 2,10 | 2,34 | 4,46% | 500,00 |
| 08.04.2025 | 2,29 | 2,40 | 2,24 | 2,24 | -4,68% | 400,00 |
| 07.04.2025 | 2,24 | 2,37 | 2,18 | 2,35 | 1,29% | 25,00 |
| 04.04.2025 | 2,35 | 2,36 | 2,23 | 2,32 | -4,13% | - |
| 03.04.2025 | 2,48 | 2,53 | 2,29 | 2,42 | -2,81% | - |
| 02.04.2025 | 2,53 | 2,60 | 2,48 | 2,49 | -0,40% | 300,00 |
| 01.04.2025 | 2,64 | 2,75 | 2,47 | 2,50 | -5,30% | - |
| 31.03.2025 | 2,73 | 2,74 | 2,61 | 2,64 | -4,35% | - |
| 28.03.2025 | 2,86 | 2,86 | 2,61 | 2,76 | -3,50% | - |
| 27.03.2025 | 2,92 | 3,03 | 2,83 | 2,86 | -2,39% | - |
| 26.03.2025 | 2,92 | 3,02 | 2,86 | 2,93 | 1,74% | - |
| 25.03.2025 | 2,96 | 3,12 | 2,88 | 2,88 | -3,03% | - |
| 24.03.2025 | 2,92 | 3,08 | 2,84 | 2,97 | 2,41% | - |
| 21.03.2025 | 2,90 | 2,94 | 2,87 | 2,90 | 0,69% | - |
| 20.03.2025 | 2,88 | 2,90 | 2,76 | 2,88 | 2,49% | - |
| 19.03.2025 | 2,80 | 2,86 | 2,71 | 2,81 | 2,18% | - |
| 18.03.2025 | 2,77 | 2,80 | 2,66 | 2,75 | 0,73% | - |
| 17.03.2025 | 2,71 | 2,84 | 2,65 | 2,73 | 0,74% | 69,00 |
| 14.03.2025 | 2,60 | 2,83 | 2,56 | 2,71 | 7,97% | - |
| 13.03.2025 | 2,46 | 2,56 | 2,42 | 2,51 | 0,80% | - |
| 12.03.2025 | 2,44 | 2,60 | 2,40 | 2,49 | -1,19% | - |
| 11.03.2025 | 2,43 | 2,59 | 2,36 | 2,52 | 1,20% | - |
| 10.03.2025 | 2,62 | 2,63 | 2,45 | 2,49 | -6,39% | 6.446,00 |
| 07.03.2025 | 2,70 | 2,78 | 2,65 | 2,66 | -1,12% | - |
| 06.03.2025 | 2,73 | 2,73 | 2,66 | 2,69 | -0,74% | - |
| 05.03.2025 | 2,72 | 2,78 | 2,64 | 2,71 | -2,52% | - |
| 04.03.2025 | 2,71 | 2,82 | 2,68 | 2,78 | -1,42% | 5.204,00 |
| 03.03.2025 | 3,04 | 3,04 | 2,81 | 2,82 | -5,69% | - |
| 28.02.2025 | 2,96 | 3,00 | 2,91 | 2,99 | 0,67% | - |
| 27.02.2025 | 2,92 | 3,03 | 2,88 | 2,97 | 2,77% | 150,00 |
| 26.02.2025 | 2,82 | 2,91 | 2,74 | 2,89 | 4,33% | 500,00 |
| 25.02.2025 | 2,75 | 2,88 | 2,66 | 2,77 | -1,42% | 247,00 |
| 24.02.2025 | 2,94 | 3,02 | 2,79 | 2,81 | -5,07% | 200,00 |
| 21.02.2025 | 3,02 | 3,13 | 2,94 | 2,96 | 9,23% | 557,00 |
| 20.02.2025 | 2,71 | 2,85 | 2,66 | 2,71 | -4,91% | 1.000,00 |
| 19.02.2025 | 2,89 | 2,97 | 2,70 | 2,85 | -3,06% | 1.581,00 |
| 18.02.2025 | 3,00 | 3,10 | 2,89 | 2,94 | -1,67% | - |
| 17.02.2025 | 3,00 | 3,04 | 2,96 | 2,99 | 0,34% | 925,00 |
| 14.02.2025 | 3,02 | 3,04 | 2,86 | 2,98 | -1,00% | 180,00 |
| 13.02.2025 | 3,02 | 3,06 | 2,98 | 3,01 | -2,27% | - |
| 12.02.2025 | 3,00 | 3,14 | 2,96 | 3,08 | 3,36% | 4.030,00 |
| 11.02.2025 | 2,94 | 3,16 | 2,92 | 2,98 | 1,36% | 4.063,00 |
| 10.02.2025 | 3,06 | 3,07 | 2,80 | 2,94 | 0,68% | 1.030,00 |
| 07.02.2025 | 3,08 | 3,46 | 2,91 | 2,92 | -4,89% | 9.280,00 |
| 06.02.2025 | 2,89 | 3,18 | 2,86 | 3,07 | 7,34% | 6.641,00 |
| 05.02.2025 | 2,94 | 3,04 | 2,80 | 2,86 | -0,35% | 8.768,00 |
| 04.02.2025 | 2,80 | 3,16 | 2,72 | 2,87 | 7,09% | 21.630,00 |
| 03.02.2025 | 2,83 | 2,90 | 2,59 | 2,68 | -3,25% | 2.078,00 |
| 31.01.2025 | 2,84 | 2,88 | 2,72 | 2,77 | -0,36% | 138,00 |
| 30.01.2025 | 2,88 | 3,04 | 2,76 | 2,78 | -0,36% | 1.636,00 |
| 29.01.2025 | 2,70 | 2,90 | 2,68 | 2,79 | 1,45% | 120,00 |
| 28.01.2025 | 2,66 | 2,92 | 2,62 | 2,75 | -0,36% | 1.444,00 |
| 27.01.2025 | 2,68 | 2,76 | 2,62 | 2,76 | 0,73% | 663,00 |
| 24.01.2025 | 2,79 | 2,81 | 2,63 | 2,74 | -1,44% | 180,00 |
| 23.01.2025 | 2,86 | 2,90 | 2,72 | 2,78 | -4,14% | 452,00 |
| 22.01.2025 | 2,70 | 3,21 | 2,70 | 2,90 | 10,27% | 5.498,00 |
| 21.01.2025 | 2,33 | 2,75 | 2,30 | 2,63 | 12,88% | 6.750,00 |
| 20.01.2025 | 2,34 | 2,34 | 2,30 | 2,33 | -3,32% | - |
| 17.01.2025 | 2,51 | 2,57 | 2,38 | 2,41 | -3,21% | 333,00 |
| 16.01.2025 | 2,21 | 2,61 | 2,18 | 2,49 | 7,79% | - |
| 15.01.2025 | 2,07 | 2,33 | 2,04 | 2,31 | 12,68% | - |