2,548€
0,79%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,53 | 2,53 | 2,50 | 2,53 | 0,00% | - |
| 05.05.2026 | 2,62 | 2,65 | 2,50 | 2,53 | -1,65% | - |
| 04.05.2026 | 2,68 | 2,69 | 2,57 | 2,57 | -0,19% | - |
| 30.04.2026 | 2,46 | 2,59 | 2,44 | 2,58 | 3,94% | - |
| 29.04.2026 | 2,58 | 2,58 | 2,48 | 2,48 | -2,17% | - |
| 28.04.2026 | 2,54 | 2,54 | 2,46 | 2,53 | 0,40% | - |
| 27.04.2026 | 2,60 | 2,64 | 2,51 | 2,52 | -4,54% | - |
| 24.04.2026 | 2,60 | 2,65 | 2,55 | 2,64 | 1,15% | - |
| 23.04.2026 | 2,68 | 3,12 | 2,58 | 2,61 | 1,75% | 7.000,00 |
| 22.04.2026 | 2,46 | 2,57 | 2,44 | 2,57 | 0,20% | 2.019,00 |
| 21.04.2026 | 2,55 | 2,56 | 2,47 | 2,56 | 1,38% | - |
| 20.04.2026 | 2,46 | 2,54 | 2,40 | 2,53 | 5,53% | 500,00 |
| 17.04.2026 | 2,40 | 2,42 | 2,36 | 2,40 | 0,52% | 1.260,00 |
| 16.04.2026 | 2,49 | 2,49 | 2,38 | 2,38 | -1,85% | - |
| 15.04.2026 | 2,44 | 2,45 | 2,36 | 2,43 | 0,73% | - |
| 14.04.2026 | 2,42 | 2,48 | 2,38 | 2,41 | 2,12% | 450,00 |
| 13.04.2026 | 2,29 | 2,39 | 2,23 | 2,36 | 1,94% | 100,00 |
| 10.04.2026 | 2,35 | 2,36 | 2,28 | 2,32 | -0,54% | - |
| 09.04.2026 | 2,34 | 2,34 | 2,29 | 2,33 | 1,20% | - |
| 08.04.2026 | 2,34 | 2,36 | 2,27 | 2,30 | 0,00% | - |
| 07.04.2026 | 2,24 | 2,30 | 2,22 | 2,30 | -1,29% | - |
| 02.04.2026 | 2,33 | 2,34 | 2,30 | 2,33 | 0,00% | - |
| 01.04.2026 | 2,23 | 2,41 | 2,20 | 2,33 | 4,48% | - |
| 31.03.2026 | 2,19 | 2,28 | 2,16 | 2,23 | 0,90% | - |
| 30.03.2026 | 2,21 | 2,22 | 2,18 | 2,21 | -3,07% | - |
| 27.03.2026 | 2,29 | 2,29 | 2,26 | 2,28 | 0,44% | - |
| 26.03.2026 | 2,33 | 2,39 | 2,27 | 2,27 | -0,87% | - |
| 25.03.2026 | 2,25 | 2,33 | 2,22 | 2,29 | 3,62% | - |
| 24.03.2026 | 2,21 | 2,27 | 2,14 | 2,21 | -3,91% | 6.101,00 |
| 23.03.2026 | 2,29 | 2,36 | 2,25 | 2,30 | -3,77% | - |
| 20.03.2026 | 2,39 | 2,40 | 2,36 | 2,39 | 1,27% | - |
| 19.03.2026 | 2,33 | 2,42 | 2,30 | 2,36 | -5,98% | - |
| 18.03.2026 | 2,51 | 2,51 | 2,48 | 2,51 | 1,62% | - |
| 17.03.2026 | 2,47 | 2,47 | 2,44 | 2,47 | -0,80% | - |
| 16.03.2026 | 2,49 | 2,49 | 2,46 | 2,49 | 0,81% | - |
| 13.03.2026 | 2,49 | 2,53 | 2,46 | 2,47 | -2,76% | - |
| 12.03.2026 | 2,53 | 2,54 | 2,50 | 2,54 | -0,78% | - |
| 11.03.2026 | 2,57 | 2,57 | 2,54 | 2,56 | 1,19% | - |
| 10.03.2026 | 2,56 | 2,57 | 2,48 | 2,53 | -1,56% | - |
| 09.03.2026 | 2,44 | 2,57 | 2,40 | 2,57 | 4,90% | - |
| 06.03.2026 | 2,49 | 2,52 | 2,41 | 2,45 | -2,00% | 1.250,00 |
| 05.03.2026 | 2,50 | 2,51 | 2,46 | 2,50 | 2,88% | - |
| 04.03.2026 | 2,43 | 2,44 | 2,40 | 2,43 | -3,57% | - |
| 03.03.2026 | 2,52 | 2,53 | 2,48 | 2,52 | 0,40% | - |
| 02.03.2026 | 2,52 | 2,52 | 2,48 | 2,51 | -0,79% | - |
| 27.02.2026 | 2,57 | 2,57 | 2,53 | 2,53 | 0,40% | - |
| 26.02.2026 | 2,55 | 2,56 | 2,49 | 2,52 | -1,18% | - |
| 25.02.2026 | 2,54 | 2,56 | 2,50 | 2,55 | 1,19% | 75,00 |
| 24.02.2026 | 2,48 | 2,53 | 2,46 | 2,52 | 3,70% | 1.750,00 |
| 23.02.2026 | 2,42 | 2,44 | 2,40 | 2,43 | -0,41% | - |
| 20.02.2026 | 2,48 | 2,49 | 2,42 | 2,44 | 0,41% | - |
| 19.02.2026 | 2,46 | 2,46 | 2,41 | 2,43 | -3,19% | - |
| 18.02.2026 | 2,43 | 2,51 | 2,40 | 2,51 | 5,46% | 7.028,00 |
| 17.02.2026 | 2,37 | 2,38 | 2,34 | 2,38 | 0,00% | - |
| 16.02.2026 | 2,38 | 2,39 | 2,34 | 2,38 | -2,06% | - |
| 13.02.2026 | 2,37 | 2,45 | 2,34 | 2,43 | 1,67% | - |
| 12.02.2026 | 2,40 | 2,40 | 2,36 | 2,39 | 0,42% | - |
| 11.02.2026 | 2,50 | 2,52 | 2,35 | 2,38 | -4,42% | - |
| 10.02.2026 | 2,50 | 2,55 | 2,36 | 2,49 | 0,00% | - |
| 09.02.2026 | 2,50 | 2,50 | 2,46 | 2,49 | 6,41% | - |
| 06.02.2026 | 2,33 | 2,35 | 2,30 | 2,34 | -5,26% | - |
| 05.02.2026 | 2,48 | 2,48 | 2,44 | 2,47 | 0,00% | - |
| 04.02.2026 | 2,57 | 2,58 | 2,40 | 2,47 | 0,41% | - |
| 03.02.2026 | 2,49 | 2,50 | 2,46 | 2,46 | -1,20% | - |
| 02.02.2026 | 2,54 | 2,57 | 2,49 | 2,49 | -3,49% | - |
| 30.01.2026 | 2,58 | 2,59 | 2,54 | 2,58 | 1,18% | - |
| 29.01.2026 | 2,53 | 2,61 | 2,50 | 2,55 | 0,79% | - |
| 28.01.2026 | 2,58 | 2,72 | 2,51 | 2,53 | -3,44% | 3.280,00 |
| 27.01.2026 | 2,61 | 2,65 | 2,58 | 2,62 | -4,38% | - |
| 26.01.2026 | 2,74 | 2,75 | 2,70 | 2,74 | -2,14% | - |
| 23.01.2026 | 2,82 | 2,82 | 2,78 | 2,80 | 0,00% | - |
| 22.01.2026 | 2,74 | 2,84 | 2,72 | 2,80 | 5,66% | 200,00 |
| 21.01.2026 | 2,66 | 2,70 | 2,62 | 2,65 | 0,76% | - |
| 20.01.2026 | 2,70 | 2,71 | 2,63 | 2,63 | -6,74% | - |
| 19.01.2026 | 2,72 | 2,82 | 2,68 | 2,82 | -0,70% | - |
| 16.01.2026 | 2,78 | 2,84 | 2,69 | 2,84 | -0,35% | - |
| 15.01.2026 | 2,84 | 2,85 | 2,80 | 2,85 | 1,42% | - |
| 14.01.2026 | 2,81 | 2,82 | 2,78 | 2,81 | 2,55% | - |
| 13.01.2026 | 2,71 | 2,94 | 2,65 | 2,74 | 1,48% | 1.140,00 |
| 12.01.2026 | 2,92 | 3,04 | 2,68 | 2,70 | -15,89% | 2.600,00 |
| 09.01.2026 | 2,94 | 3,28 | 2,90 | 3,21 | 12,63% | 87,00 |
| 08.01.2026 | 2,80 | 3,29 | 2,76 | 2,85 | 2,89% | 2.320,00 |
| 07.01.2026 | 2,72 | 2,86 | 2,68 | 2,77 | 2,21% | 4.400,00 |
| 06.01.2026 | 2,72 | 2,72 | 2,68 | 2,71 | 1,12% | - |
| 05.01.2026 | 2,71 | 2,74 | 2,65 | 2,68 | 0,75% | - |
| 02.01.2026 | 2,67 | 2,72 | 2,62 | 2,66 | -1,85% | 1.000,00 |
| 30.12.2025 | 2,70 | 2,71 | 2,66 | 2,71 | -0,73% | - |
| 29.12.2025 | 2,72 | 2,88 | 2,68 | 2,73 | -1,09% | - |
| 23.12.2025 | 2,86 | 2,97 | 2,74 | 2,76 | -3,50% | - |
| 22.12.2025 | 2,82 | 2,88 | 2,78 | 2,86 | 2,14% | 1.280,00 |
| 19.12.2025 | 2,76 | 2,86 | 2,72 | 2,80 | 0,72% | - |
| 18.12.2025 | 2,78 | 2,94 | 2,74 | 2,78 | -8,55% | 69,00 |
| 17.12.2025 | 3,06 | 3,22 | 3,02 | 3,04 | 4,83% | - |
| 16.12.2025 | 2,76 | 2,98 | 2,72 | 2,90 | 3,57% | 200,00 |
| 15.12.2025 | 3,20 | 3,25 | 2,77 | 2,80 | -11,67% | 4.750,00 |
| 12.12.2025 | 4,09 | 218,09 | 3,02 | 3,17 | -22,11% | 3.393,00 |
| 11.12.2025 | 4,42 | 5,03 | 3,87 | 4,07 | -7,71% | 7.930,00 |
| 10.12.2025 | 4,45 | 4,64 | 4,29 | 4,41 | -6,17% | 4.200,00 |
| 09.12.2025 | 4,49 | 4,84 | 4,44 | 4,70 | 10,33% | 80,00 |
| 08.12.2025 | 4,11 | 4,66 | 4,06 | 4,26 | 2,90% | 4.936,00 |