9,470$
-1,04%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 9,66 | 9,78 | 9,28 | 9,48 | -0,94% | 2.817.430,00 |
| 26.06.2025 | 9,48 | 9,60 | 9,29 | 9,57 | 1,70% | 622.285,00 |
| 25.06.2025 | 9,49 | 9,53 | 9,10 | 9,41 | -1,57% | 883.766,00 |
| 24.06.2025 | 9,40 | 9,80 | 9,19 | 9,56 | 2,80% | 1.208.454,00 |
| 23.06.2025 | 9,00 | 9,31 | 8,93 | 9,30 | 2,31% | 670.505,00 |
| 20.06.2025 | 9,17 | 9,30 | 8,81 | 9,09 | 0,66% | 1.612.632,00 |
| 18.06.2025 | 8,91 | 9,35 | 8,91 | 9,03 | 1,23% | 848.617,00 |
| 17.06.2025 | 8,51 | 8,95 | 8,43 | 8,92 | 3,60% | 755.938,00 |
| 16.06.2025 | 8,18 | 8,62 | 8,05 | 8,61 | 7,22% | 879.677,00 |
| 13.06.2025 | 8,05 | 8,22 | 7,97 | 8,03 | -2,31% | 442.043,00 |
| 12.06.2025 | 8,05 | 8,26 | 8,05 | 8,22 | 0,24% | 302.874,00 |
| 11.06.2025 | 8,22 | 8,47 | 8,12 | 8,20 | 0,99% | 528.186,00 |
| 10.06.2025 | 7,96 | 8,25 | 7,90 | 8,12 | 2,40% | 457.527,00 |
| 09.06.2025 | 8,35 | 8,41 | 7,87 | 7,93 | -4,11% | 886.114,00 |
| 06.06.2025 | 7,80 | 8,33 | 7,80 | 8,27 | 6,44% | 1.188.386,00 |
| 05.06.2025 | 7,74 | 7,85 | 7,66 | 7,77 | 0,65% | 578.542,00 |
| 04.06.2025 | 7,86 | 7,90 | 7,66 | 7,72 | -1,53% | 511.421,00 |
| 03.06.2025 | 7,58 | 7,87 | 7,51 | 7,84 | 3,70% | 1.783.392,00 |
| 02.06.2025 | 7,50 | 7,74 | 7,48 | 7,56 | 0,40% | 613.716,00 |
| 30.05.2025 | 7,50 | 7,62 | 7,31 | 7,53 | -1,31% | 842.322,00 |
| 29.05.2025 | 7,67 | 7,80 | 7,52 | 7,63 | 0,66% | 747.617,00 |
| 28.05.2025 | 7,46 | 7,66 | 7,27 | 7,58 | 2,85% | 1.105.084,00 |
| 27.05.2025 | 7,67 | 7,81 | 7,26 | 7,37 | -2,12% | 819.002,00 |
| 23.05.2025 | 7,49 | 7,77 | 7,49 | 7,53 | -1,83% | 667.104,00 |
| 22.05.2025 | 7,70 | 7,93 | 7,57 | 7,67 | -1,41% | 868.446,00 |
| 21.05.2025 | 7,54 | 7,81 | 7,34 | 7,78 | 3,32% | 1.027.043,00 |
| 20.05.2025 | 8,41 | 8,41 | 7,16 | 7,53 | -10,78% | 3.114.674,00 |
| 19.05.2025 | 8,20 | 8,46 | 8,12 | 8,44 | 1,44% | 629.766,00 |
| 16.05.2025 | 8,44 | 8,46 | 8,21 | 8,32 | -0,60% | 656.043,00 |
| 15.05.2025 | 8,23 | 8,41 | 7,98 | 8,37 | 2,45% | 688.714,00 |
| 14.05.2025 | 8,25 | 8,56 | 8,03 | 8,17 | 0,62% | 893.782,00 |
| 13.05.2025 | 8,63 | 8,66 | 8,02 | 8,12 | -5,03% | 1.053.323,00 |
| 12.05.2025 | 8,52 | 8,68 | 8,40 | 8,55 | 3,64% | 734.557,00 |
| 09.05.2025 | 8,50 | 8,68 | 8,23 | 8,25 | -3,62% | 811.639,00 |
| 08.05.2025 | 8,55 | 8,81 | 8,30 | 8,56 | 0,94% | 834.272,00 |
| 07.05.2025 | 8,33 | 8,56 | 8,28 | 8,48 | 3,04% | 870.072,00 |
| 06.05.2025 | 8,69 | 8,79 | 8,20 | 8,23 | -7,63% | 1.117.044,00 |
| 05.05.2025 | 9,36 | 9,48 | 8,80 | 8,91 | -4,81% | 921.546,00 |
| 02.05.2025 | 9,44 | 9,59 | 9,23 | 9,36 | 0,54% | 526.796,00 |
| 01.05.2025 | 9,40 | 9,50 | 9,25 | 9,31 | -2,00% | 741.303,00 |
| 30.04.2025 | 9,40 | 9,69 | 9,33 | 9,50 | -1,35% | 634.751,00 |
| 29.04.2025 | 9,57 | 9,67 | 9,42 | 9,63 | 0,52% | 438.153,00 |
| 28.04.2025 | 9,45 | 9,72 | 9,33 | 9,58 | 1,70% | 471.751,00 |
| 25.04.2025 | 9,46 | 9,66 | 9,31 | 9,42 | -0,32% | 308.313,00 |
| 24.04.2025 | 9,31 | 9,58 | 9,27 | 9,45 | 1,72% | 472.035,00 |
| 23.04.2025 | 9,47 | 9,80 | 9,26 | 9,29 | 0,87% | 976.066,00 |
| 22.04.2025 | 8,90 | 9,24 | 8,78 | 9,21 | 5,14% | 694.307,00 |
| 21.04.2025 | 8,87 | 9,24 | 8,61 | 8,76 | -2,12% | 666.360,00 |
| 17.04.2025 | 8,81 | 8,99 | 8,70 | 8,95 | 1,24% | 351.348,00 |
| 16.04.2025 | 9,02 | 9,09 | 8,61 | 8,84 | -3,07% | 602.280,00 |
| 15.04.2025 | 8,81 | 9,17 | 8,74 | 9,12 | 3,40% | 630.692,00 |
| 14.04.2025 | 9,00 | 9,07 | 8,57 | 8,82 | -0,45% | 695.214,00 |
| 11.04.2025 | 8,63 | 8,98 | 8,41 | 8,86 | 3,75% | 700.092,00 |
| 10.04.2025 | 8,50 | 8,76 | 8,08 | 8,54 | -1,95% | 1.445.521,00 |
| 09.04.2025 | 7,61 | 8,71 | 7,27 | 8,71 | 14,61% | 2.370.648,00 |
| 08.04.2025 | 8,53 | 8,69 | 7,42 | 7,60 | -8,76% | 1.481.891,00 |
| 07.04.2025 | 7,89 | 8,68 | 7,82 | 8,33 | 1,71% | 1.933.758,00 |
| 04.04.2025 | 8,02 | 8,39 | 7,79 | 8,19 | -1,38% | 1.483.750,00 |
| 03.04.2025 | 7,94 | 8,40 | 7,83 | 8,31 | -2,98% | 1.152.720,00 |
| 02.04.2025 | 7,83 | 8,74 | 7,75 | 8,56 | 6,73% | 1.228.105,00 |
| 01.04.2025 | 8,57 | 8,70 | 7,90 | 8,02 | -6,47% | 1.713.632,00 |
| 31.03.2025 | 8,41 | 8,85 | 8,35 | 8,58 | -1,66% | 1.437.427,00 |
| 28.03.2025 | 9,47 | 9,53 | 8,63 | 8,72 | -8,60% | 1.556.337,00 |
| 27.03.2025 | 9,39 | 9,86 | 9,24 | 9,54 | 1,92% | 1.014.854,00 |
| 26.03.2025 | 9,55 | 9,87 | 9,21 | 9,36 | -2,09% | 1.049.246,00 |
| 25.03.2025 | 9,58 | 9,73 | 9,35 | 9,56 | -0,52% | 1.071.030,00 |
| 24.03.2025 | 9,90 | 9,97 | 9,30 | 9,61 | -1,33% | 1.005.593,00 |
| 21.03.2025 | 9,83 | 10,03 | 9,65 | 9,74 | -1,91% | 2.371.570,00 |
| 20.03.2025 | 9,84 | 10,20 | 9,77 | 9,93 | 0,91% | 1.182.198,00 |
| 19.03.2025 | 9,31 | 9,99 | 9,29 | 9,84 | 5,69% | 744.398,00 |
| 18.03.2025 | 9,10 | 9,43 | 8,85 | 9,31 | 1,20% | 803.532,00 |
| 17.03.2025 | 9,52 | 9,57 | 9,00 | 9,20 | -2,44% | 901.897,00 |
| 14.03.2025 | 9,14 | 9,50 | 9,07 | 9,43 | 4,78% | 909.503,00 |
| 13.03.2025 | 8,85 | 9,20 | 8,80 | 9,00 | 1,12% | 767.347,00 |
| 12.03.2025 | 9,06 | 9,25 | 8,83 | 8,90 | -0,78% | 954.333,00 |
| 11.03.2025 | 9,00 | 9,22 | 8,51 | 8,97 | -0,22% | 1.022.704,00 |
| 10.03.2025 | 8,46 | 9,25 | 8,41 | 8,99 | 3,69% | 906.532,00 |
| 07.03.2025 | 8,57 | 8,86 | 8,37 | 8,67 | 1,17% | 720.279,00 |
| 06.03.2025 | 8,52 | 8,93 | 8,47 | 8,57 | -1,78% | 616.453,00 |
| 05.03.2025 | 8,57 | 8,75 | 8,31 | 8,73 | 3,62% | 784.101,00 |
| 04.03.2025 | 8,00 | 8,57 | 7,87 | 8,42 | 1,81% | 1.166.132,00 |
| 03.03.2025 | 7,97 | 8,72 | 7,95 | 8,27 | 4,55% | 1.722.418,00 |
| 28.02.2025 | 7,80 | 8,10 | 7,71 | 7,91 | 1,02% | 2.027.260,00 |
| 27.02.2025 | 8,15 | 8,40 | 7,83 | 7,83 | -2,97% | 743.557,00 |
| 26.02.2025 | 8,09 | 8,31 | 7,97 | 8,07 | 1,00% | 712.003,00 |
| 25.02.2025 | 8,20 | 8,33 | 7,96 | 7,99 | -3,21% | 1.281.821,00 |
| 24.02.2025 | 8,36 | 8,57 | 8,01 | 8,26 | -1,14% | 1.044.277,00 |
| 21.02.2025 | 8,86 | 8,92 | 8,33 | 8,35 | -3,80% | 1.143.683,00 |
| 20.02.2025 | 8,72 | 8,89 | 8,62 | 8,68 | -0,46% | 714.448,00 |
| 19.02.2025 | 8,68 | 8,80 | 8,50 | 8,72 | 0,23% | 688.873,00 |
| 18.02.2025 | 8,54 | 9,20 | 8,52 | 8,70 | 2,11% | 1.199.838,00 |
| 14.02.2025 | 8,54 | 8,95 | 8,45 | 8,52 | 0,59% | 839.084,00 |
| 13.02.2025 | 8,70 | 8,85 | 8,45 | 8,47 | -2,64% | 1.075.160,00 |
| 12.02.2025 | 8,05 | 8,70 | 7,91 | 8,70 | 4,95% | 1.686.022,00 |
| 11.02.2025 | 8,70 | 8,71 | 8,27 | 8,29 | -5,90% | 1.055.197,00 |
| 10.02.2025 | 8,65 | 8,88 | 8,45 | 8,81 | 3,53% | 686.797,00 |
| 07.02.2025 | 8,69 | 8,86 | 8,45 | 8,51 | -2,07% | 768.661,00 |
| 06.02.2025 | 9,00 | 9,28 | 8,69 | 8,69 | -2,80% | 927.812,00 |
| 05.02.2025 | 8,95 | 9,03 | 8,75 | 8,94 | 0,79% | 830.349,00 |
| 04.02.2025 | 8,66 | 9,09 | 8,59 | 8,87 | 2,66% | 935.387,00 |