8,860$
0,74%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,77 | 9,01 | 8,69 | 8,86 | 0,74% | 62.497,00 |
| 14.10.2025 | 8,58 | 9,04 | 8,06 | 8,80 | 2,03% | 1.111.588,00 |
| 13.10.2025 | 9,29 | 9,29 | 8,34 | 8,62 | -7,01% | 2.293.978,00 |
| 10.10.2025 | 9,44 | 9,53 | 9,00 | 9,27 | -2,63% | 3.566.696,00 |
| 09.10.2025 | 9,83 | 9,95 | 9,51 | 9,52 | -3,35% | 1.372.863,00 |
| 08.10.2025 | 9,81 | 10,10 | 9,73 | 9,85 | 0,72% | 1.174.573,00 |
| 07.10.2025 | 9,66 | 10,38 | 9,60 | 9,78 | 1,77% | 1.794.831,00 |
| 06.10.2025 | 10,00 | 10,07 | 9,54 | 9,61 | -3,47% | 1.055.465,00 |
| 03.10.2025 | 9,13 | 10,03 | 9,02 | 9,96 | 9,04% | 154.112,00 |
| 02.10.2025 | 9,19 | 9,65 | 8,80 | 9,13 | 1,33% | 2.575.283,00 |
| 01.10.2025 | 8,92 | 9,32 | 8,89 | 9,01 | 1,24% | 1.063.630,00 |
| 30.09.2025 | 8,70 | 9,01 | 8,68 | 8,90 | 2,89% | 1.102.912,00 |
| 29.09.2025 | 8,68 | 8,83 | 8,57 | 8,65 | -0,12% | 748.076,00 |
| 26.09.2025 | 8,44 | 8,74 | 8,43 | 8,66 | 1,88% | 806.392,00 |
| 25.09.2025 | 8,32 | 8,71 | 8,32 | 8,50 | 0,71% | 684.835,00 |
| 24.09.2025 | 8,52 | 8,77 | 8,36 | 8,44 | -0,82% | 807.409,00 |
| 23.09.2025 | 8,69 | 8,88 | 8,48 | 8,51 | -2,63% | 734.766,00 |
| 22.09.2025 | 8,48 | 8,92 | 8,34 | 8,74 | 3,31% | 1.304.109,00 |
| 19.09.2025 | 8,68 | 8,73 | 8,37 | 8,46 | -2,42% | 1.916.034,00 |
| 18.09.2025 | 8,77 | 8,93 | 8,55 | 8,67 | -1,25% | 1.213.255,00 |
| 17.09.2025 | 8,98 | 9,02 | 8,75 | 8,78 | -2,01% | 730.874,00 |
| 16.09.2025 | 9,07 | 9,24 | 8,95 | 8,96 | -1,38% | 548.140,00 |
| 15.09.2025 | 9,51 | 9,56 | 8,85 | 9,09 | -3,04% | 1.042.205,00 |
| 12.09.2025 | 9,52 | 9,69 | 9,33 | 9,37 | -2,19% | 717.068,00 |
| 11.09.2025 | 9,05 | 9,66 | 9,00 | 9,58 | 7,94% | 996.472,00 |
| 10.09.2025 | 10,28 | 10,35 | 8,82 | 8,88 | -13,50% | 2.174.641,00 |
| 09.09.2025 | 9,60 | 10,40 | 9,45 | 10,26 | 9,73% | 2.010.790,00 |
| 08.09.2025 | 9,41 | 9,48 | 9,24 | 9,35 | -0,53% | 625.765,00 |
| 05.09.2025 | 9,45 | 9,51 | 9,18 | 9,40 | 0,43% | 702.049,00 |
| 04.09.2025 | 9,59 | 9,59 | 9,10 | 9,36 | -1,89% | 844.314,00 |
| 03.09.2025 | 9,74 | 9,93 | 9,47 | 9,54 | 0,63% | 1.783.889,00 |
| 02.09.2025 | 9,54 | 9,90 | 9,41 | 9,48 | -1,66% | 948.984,00 |
| 29.08.2025 | 9,20 | 9,74 | 9,15 | 9,64 | 4,56% | 882.950,00 |
| 28.08.2025 | 9,38 | 9,49 | 9,15 | 9,22 | -2,43% | 778.020,00 |
| 27.08.2025 | 9,37 | 9,52 | 9,27 | 9,45 | -0,84% | 871.151,00 |
| 26.08.2025 | 9,39 | 9,63 | 9,34 | 9,53 | 1,38% | 908.401,00 |
| 25.08.2025 | 9,51 | 9,72 | 9,31 | 9,40 | -1,36% | 658.773,00 |
| 22.08.2025 | 9,50 | 9,76 | 9,42 | 9,53 | -0,21% | 750.511,00 |
| 21.08.2025 | 9,70 | 9,73 | 9,31 | 9,55 | -1,34% | 662.673,00 |
| 20.08.2025 | 9,40 | 9,72 | 9,31 | 9,68 | 2,54% | 593.534,00 |
| 19.08.2025 | 9,68 | 9,76 | 9,27 | 9,44 | -1,56% | 1.080.636,00 |
| 18.08.2025 | 9,90 | 10,03 | 9,55 | 9,59 | -3,57% | 787.373,00 |
| 15.08.2025 | 10,00 | 10,25 | 9,90 | 9,95 | -1,63% | 950.542,00 |
| 14.08.2025 | 10,37 | 10,64 | 9,90 | 10,11 | -4,26% | 1.077.734,00 |
| 13.08.2025 | 10,75 | 10,98 | 10,25 | 10,56 | -2,04% | 1.189.803,00 |
| 12.08.2025 | 11,32 | 11,70 | 10,50 | 10,78 | -4,94% | 1.628.395,00 |
| 11.08.2025 | 11,00 | 11,48 | 11,00 | 11,34 | 2,35% | 975.035,00 |
| 08.08.2025 | 11,30 | 11,40 | 10,90 | 11,08 | -1,25% | 696.681,00 |
| 07.08.2025 | 11,16 | 11,65 | 10,83 | 11,22 | 2,28% | 922.120,00 |
| 06.08.2025 | 10,71 | 10,99 | 10,52 | 10,97 | 0,73% | 490.684,00 |
| 05.08.2025 | 10,82 | 11,17 | 10,65 | 10,89 | 0,65% | 849.083,00 |
| 04.08.2025 | 11,09 | 11,43 | 10,68 | 10,82 | -3,39% | 853.476,00 |
| 01.08.2025 | 10,99 | 11,25 | 10,60 | 11,20 | -0,88% | 866.437,00 |
| 31.07.2025 | 11,15 | 12,68 | 11,15 | 11,30 | 1,16% | 1.485.409,00 |
| 30.07.2025 | 11,44 | 11,63 | 10,93 | 11,17 | -1,59% | 757.795,00 |
| 29.07.2025 | 11,64 | 11,67 | 11,35 | 11,35 | -1,90% | 716.472,00 |
| 28.07.2025 | 12,02 | 12,20 | 11,23 | 11,57 | -4,62% | 2.389.994,00 |
| 25.07.2025 | 12,74 | 12,81 | 12,07 | 12,13 | -4,79% | 1.274.133,00 |
| 24.07.2025 | 13,40 | 13,99 | 12,46 | 12,74 | -5,00% | 3.108.223,00 |
| 23.07.2025 | 11,21 | 13,72 | 11,21 | 13,41 | 20,05% | 2.359.430,00 |
| 22.07.2025 | 11,18 | 11,35 | 10,98 | 11,17 | 0,09% | 869.719,00 |
| 21.07.2025 | 11,06 | 11,32 | 10,99 | 11,16 | 1,64% | 610.511,00 |
| 18.07.2025 | 11,20 | 11,23 | 10,77 | 10,98 | -0,72% | 763.649,00 |
| 17.07.2025 | 11,20 | 11,33 | 11,01 | 11,06 | -1,78% | 580.447,00 |
| 16.07.2025 | 10,94 | 11,30 | 10,73 | 11,26 | 3,59% | 1.167.185,00 |
| 15.07.2025 | 11,40 | 11,46 | 10,73 | 10,87 | -5,31% | 1.053.114,00 |
| 14.07.2025 | 11,01 | 11,56 | 11,01 | 11,48 | 3,33% | 991.697,00 |
| 11.07.2025 | 11,18 | 11,18 | 10,87 | 11,11 | -0,63% | 882.831,00 |
| 10.07.2025 | 10,75 | 11,19 | 10,64 | 11,18 | 3,90% | 1.092.215,00 |
| 09.07.2025 | 10,38 | 10,93 | 10,31 | 10,76 | 5,59% | 724.971,00 |
| 08.07.2025 | 10,00 | 10,36 | 9,91 | 10,19 | 2,00% | 667.871,00 |
| 07.07.2025 | 10,83 | 11,09 | 9,95 | 9,99 | -7,41% | 1.480.365,00 |
| 03.07.2025 | 10,53 | 10,99 | 10,50 | 10,79 | 2,08% | 800.367,00 |
| 02.07.2025 | 9,25 | 10,76 | 9,25 | 10,57 | 13,41% | 1.464.262,00 |
| 01.07.2025 | 9,12 | 9,61 | 9,08 | 9,32 | 1,08% | 683.043,00 |
| 30.06.2025 | 9,50 | 9,53 | 9,09 | 9,22 | -2,74% | 1.177.029,00 |
| 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 |