3,850€
4,62%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,74 | 3,86 | 3,68 | 3,82 | -1,55% | - |
| 14.10.2025 | 3,88 | 3,89 | 3,84 | 3,88 | 5,72% | 225,00 |
| 13.10.2025 | 3,77 | 3,82 | 3,67 | 3,67 | 0,55% | 100,00 |
| 10.10.2025 | 4,26 | 4,35 | 3,52 | 3,65 | -8,98% | 1.421,00 |
| 09.10.2025 | 3,81 | 4,03 | 3,66 | 4,01 | 9,56% | 1.270,00 |
| 08.10.2025 | 3,54 | 3,71 | 3,24 | 3,66 | 18,45% | 400,00 |
| 07.10.2025 | 2,78 | 3,19 | 2,74 | 3,09 | 11,55% | - |
| 06.10.2025 | 2,80 | 2,81 | 2,74 | 2,77 | 0,36% | - |
| 03.10.2025 | 2,81 | 2,82 | 2,76 | 2,76 | -4,17% | 1.140,00 |
| 02.10.2025 | 2,89 | 2,89 | 2,84 | 2,88 | -0,69% | - |
| 26.09.2025 | 2,89 | 2,90 | 2,86 | 2,90 | -1,02% | - |
| 25.09.2025 | 2,93 | 2,94 | 2,88 | 2,93 | 0,34% | - |
| 23.09.2025 | 2,96 | 3,02 | 2,89 | 2,92 | -0,34% | - |
| 22.09.2025 | 2,81 | 2,97 | 2,74 | 2,93 | 4,64% | - |
| 19.09.2025 | 2,86 | 2,92 | 2,78 | 2,80 | -4,11% | - |
| 18.09.2025 | 2,84 | 2,93 | 2,80 | 2,92 | -0,68% | - |
| 17.09.2025 | 2,98 | 3,02 | 2,89 | 2,94 | 0,00% | - |
| 16.09.2025 | 2,99 | 3,00 | 2,89 | 2,94 | 12,64% | - |
| 15.09.2025 | 2,50 | 2,68 | 2,46 | 2,61 | 1,95% | 900,00 |
| 12.09.2025 | 2,51 | 2,62 | 2,48 | 2,56 | 0,79% | - |
| 11.09.2025 | 2,58 | 2,59 | 2,53 | 2,54 | -2,31% | 250,00 |
| 10.09.2025 | 2,55 | 2,60 | 2,52 | 2,60 | 2,36% | - |
| 05.09.2025 | 2,55 | 2,56 | 2,51 | 2,54 | 0,00% | - |
| 04.09.2025 | 2,57 | 2,64 | 2,52 | 2,54 | -1,17% | - |
| 03.09.2025 | 2,66 | 2,68 | 2,57 | 2,57 | -4,46% | - |
| 02.09.2025 | 2,56 | 2,70 | 2,52 | 2,69 | 5,49% | 70,00 |
| 01.09.2025 | 2,55 | 2,55 | 2,52 | 2,55 | -0,39% | - |
| 29.08.2025 | 2,58 | 2,58 | 2,54 | 2,56 | -0,78% | 300,00 |
| 28.08.2025 | 2,53 | 2,59 | 2,50 | 2,58 | 0,39% | - |
| 27.08.2025 | 2,57 | 2,58 | 2,54 | 2,57 | 0,78% | - |
| 26.08.2025 | 2,58 | 2,60 | 2,53 | 2,55 | 0,00% | - |
| 25.08.2025 | 2,62 | 2,62 | 2,54 | 2,55 | -1,16% | - |
| 22.08.2025 | 2,55 | 2,63 | 2,50 | 2,58 | 1,57% | - |
| 21.08.2025 | 2,51 | 2,61 | 2,48 | 2,54 | -0,39% | 150,00 |
| 20.08.2025 | 2,55 | 2,76 | 2,51 | 2,55 | 0,00% | 100,00 |
| 19.08.2025 | 2,55 | 2,60 | 2,52 | 2,55 | -1,54% | - |
| 18.08.2025 | 2,54 | 2,61 | 2,50 | 2,59 | 2,78% | - |
| 15.08.2025 | 2,55 | 2,59 | 2,48 | 2,52 | -1,18% | - |
| 14.08.2025 | 2,60 | 2,61 | 2,53 | 2,55 | -0,78% | - |
| 13.08.2025 | 2,60 | 2,63 | 2,53 | 2,57 | -2,65% | - |
| 12.08.2025 | 2,53 | 2,68 | 2,50 | 2,64 | 4,35% | - |
| 11.08.2025 | 2,56 | 2,59 | 2,50 | 2,53 | -0,39% | - |
| 08.08.2025 | 2,59 | 2,65 | 2,49 | 2,54 | -1,55% | - |
| 07.08.2025 | 2,66 | 2,67 | 2,57 | 2,58 | -1,90% | - |
| 06.08.2025 | 2,77 | 2,78 | 2,62 | 2,63 | -4,36% | - |
| 05.08.2025 | 2,82 | 2,86 | 2,73 | 2,75 | -0,72% | 1.500,00 |
| 04.08.2025 | 2,61 | 2,77 | 2,58 | 2,77 | 3,75% | - |
| 01.08.2025 | 2,68 | 2,88 | 2,64 | 2,67 | -0,74% | - |
| 31.07.2025 | 2,78 | 2,78 | 2,66 | 2,69 | -6,92% | - |
| 30.07.2025 | 2,68 | 2,96 | 2,64 | 2,89 | 6,64% | 3.530,00 |
| 29.07.2025 | 2,84 | 2,94 | 2,68 | 2,71 | -3,56% | - |
| 28.07.2025 | 2,75 | 2,89 | 2,72 | 2,81 | 0,72% | - |
| 25.07.2025 | 2,87 | 2,88 | 2,77 | 2,79 | -2,79% | - |
| 24.07.2025 | 2,88 | 2,89 | 2,84 | 2,87 | 0,35% | - |
| 23.07.2025 | 2,84 | 2,95 | 2,80 | 2,86 | 0,35% | - |
| 22.07.2025 | 2,94 | 2,98 | 2,85 | 2,85 | -1,72% | 150,00 |
| 21.07.2025 | 2,96 | 2,99 | 2,88 | 2,90 | -2,03% | - |
| 18.07.2025 | 2,88 | 2,98 | 2,84 | 2,96 | 3,50% | 3.080,00 |
| 17.07.2025 | 2,90 | 2,92 | 2,80 | 2,86 | 1,78% | - |
| 16.07.2025 | 2,75 | 2,84 | 2,71 | 2,81 | 2,93% | - |
| 15.07.2025 | 2,70 | 2,79 | 2,60 | 2,73 | 0,74% | - |
| 14.07.2025 | 2,68 | 2,75 | 2,64 | 2,71 | 0,74% | - |
| 11.07.2025 | 2,68 | 2,72 | 2,63 | 2,69 | 1,13% | - |
| 10.07.2025 | 2,68 | 2,80 | 2,63 | 2,66 | -1,12% | - |
| 09.07.2025 | 2,68 | 2,98 | 2,64 | 2,69 | -0,37% | - |
| 08.07.2025 | 2,74 | 2,77 | 2,70 | 2,70 | -0,37% | - |
| 07.07.2025 | 2,74 | 2,81 | 2,70 | 2,71 | -0,73% | - |
| 04.07.2025 | 2,74 | 2,74 | 2,70 | 2,73 | -0,36% | - |
| 03.07.2025 | 2,70 | 2,88 | 2,66 | 2,74 | 0,00% | 300,00 |
| 02.07.2025 | 2,74 | 2,76 | 2,70 | 2,74 | -2,14% | - |
| 01.07.2025 | 2,80 | 2,82 | 2,73 | 2,80 | 0,72% | - |
| 30.06.2025 | 2,75 | 2,80 | 2,60 | 2,78 | 0,00% | 200,00 |
| 27.06.2025 | 2,90 | 2,90 | 2,73 | 2,78 | 0,00% | - |
| 26.06.2025 | 2,84 | 2,84 | 2,75 | 2,78 | 0,00% | - |
| 25.06.2025 | 2,86 | 3,05 | 2,71 | 2,78 | -3,14% | - |
| 24.06.2025 | 3,02 | 3,12 | 2,84 | 2,87 | -0,69% | - |
| 23.06.2025 | 2,94 | 3,06 | 2,70 | 2,89 | -1,70% | 10,00 |
| 20.06.2025 | 3,08 | 3,14 | 2,88 | 2,94 | -3,29% | - |
| 19.06.2025 | 3,10 | 3,10 | 3,04 | 3,04 | -2,88% | 100,00 |
| 18.06.2025 | 3,20 | 3,26 | 3,09 | 3,13 | -1,26% | 45,00 |
| 17.06.2025 | 3,16 | 3,29 | 3,12 | 3,17 | 0,96% | 1.656,00 |
| 16.06.2025 | 2,90 | 3,20 | 2,86 | 3,14 | 6,08% | 398,00 |
| 13.06.2025 | 3,10 | 3,12 | 2,90 | 2,96 | -4,21% | - |
| 12.06.2025 | 3,00 | 3,11 | 2,87 | 3,09 | 2,66% | - |
| 11.06.2025 | 3,06 | 3,10 | 2,96 | 3,01 | 3,44% | - |
| 10.06.2025 | 3,01 | 3,31 | 2,90 | 2,91 | -3,64% | 2.500,00 |
| 09.06.2025 | 2,41 | 3,14 | 2,38 | 3,02 | 24,28% | - |
| 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% | - |