2,480€
-0,80%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,48 | 2,49 | 2,44 | 2,48 | -0,40% | - |
| 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% | - |
| 14.01.2025 | 2,14 | 2,17 | 2,02 | 2,05 | -5,96% | - |
| 13.01.2025 | 2,19 | 2,20 | 2,15 | 2,18 | -0,46% | - |
| 10.01.2025 | 2,19 | 2,27 | 2,15 | 2,19 | 0,46% | - |
| 09.01.2025 | 2,19 | 2,19 | 2,16 | 2,18 | -3,96% | - |
| 08.01.2025 | 2,28 | 2,31 | 2,19 | 2,27 | -0,87% | - |
| 07.01.2025 | 2,28 | 2,31 | 2,23 | 2,29 | 0,44% | - |
| 06.01.2025 | 2,31 | 2,35 | 2,25 | 2,28 | -0,44% | 486,00 |
| 03.01.2025 | 2,31 | 2,33 | 2,27 | 2,29 | 0,00% | - |
| 02.01.2025 | 2,25 | 2,37 | 2,22 | 2,29 | -6,15% | - |
| 30.12.2024 | 2,45 | 2,46 | 2,42 | 2,44 | 0,41% | - |
| 27.12.2024 | 2,47 | 2,50 | 2,37 | 2,43 | -2,41% | - |
| 23.12.2024 | 2,58 | 2,59 | 2,46 | 2,49 | -0,40% | - |
| 20.12.2024 | 2,59 | 2,59 | 2,47 | 2,50 | -4,58% | - |
| 19.12.2024 | 2,44 | 2,66 | 2,40 | 2,62 | 2,75% | - |
| 18.12.2024 | 2,61 | 2,66 | 2,49 | 2,55 | -2,67% | - |
| 17.12.2024 | 2,66 | 2,70 | 2,61 | 2,62 | -2,60% | - |
| 16.12.2024 | 2,71 | 2,73 | 2,58 | 2,69 | -1,10% | - |
| 13.12.2024 | 2,80 | 2,83 | 2,68 | 2,72 | -3,55% | - |
| 12.12.2024 | 2,80 | 2,84 | 2,75 | 2,82 | 1,44% | - |
| 11.12.2024 | 2,80 | 2,82 | 2,72 | 2,78 | -1,42% | - |
| 10.12.2024 | 2,84 | 2,93 | 2,80 | 2,82 | -1,05% | 24,00 |
| 09.12.2024 | 3,02 | 3,03 | 2,85 | 2,85 | -7,47% | - |
| 06.12.2024 | 3,04 | 3,10 | 2,98 | 3,08 | 2,33% | - |
| 05.12.2024 | 3,08 | 3,18 | 2,97 | 3,01 | -3,83% | - |
| 04.12.2024 | 3,16 | 3,26 | 3,10 | 3,13 | 1,62% | 150,00 |
| 03.12.2024 | 3,00 | 3,16 | 2,96 | 3,08 | -2,84% | - |
| 02.12.2024 | 3,13 | 3,20 | 3,05 | 3,17 | 0,32% | 473,00 |
| 29.11.2024 | 3,14 | 3,22 | 3,10 | 3,16 | 1,94% | - |
| 28.11.2024 | 3,14 | 3,14 | 3,10 | 3,10 | -1,59% | - |
| 27.11.2024 | 3,16 | 3,36 | 3,12 | 3,15 | -1,25% | - |
| 26.11.2024 | 3,08 | 3,27 | 3,04 | 3,19 | 3,57% | - |
| 25.11.2024 | 3,06 | 3,22 | 3,02 | 3,08 | -3,75% | 1.514,00 |
| 22.11.2024 | 2,92 | 3,51 | 2,88 | 3,20 | 7,74% | - |
| 21.11.2024 | 2,88 | 2,99 | 2,84 | 2,97 | 2,06% | - |
| 20.11.2024 | 2,95 | 3,02 | 2,90 | 2,91 | -4,90% | - |
| 19.11.2024 | 2,88 | 3,08 | 2,84 | 3,06 | 3,73% | - |
| 18.11.2024 | 2,92 | 3,08 | 2,88 | 2,95 | 2,08% | - |
| 15.11.2024 | 2,96 | 3,31 | 2,82 | 2,89 | -5,86% | - |
| 14.11.2024 | 2,94 | 3,08 | 2,90 | 3,07 | 1,66% | - |
| 13.11.2024 | 3,06 | 3,14 | 2,94 | 3,02 | -1,31% | - |
| 12.11.2024 | 3,13 | 3,18 | 2,93 | 3,06 | -3,16% | - |
| 11.11.2024 | 3,22 | 3,36 | 3,10 | 3,16 | -6,51% | - |
| 08.11.2024 | 3,36 | 3,89 | 3,18 | 3,38 | -0,29% | - |