3,030$
3,06%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,94 | 3,04 | 2,82 | 3,03 | 2,71% | 369.474,00 |
| 28.05.2026 | 2,78 | 2,98 | 2,78 | 2,95 | 6,88% | 1.417.218,00 |
| 27.05.2026 | 2,70 | 2,84 | 2,68 | 2,76 | 1,47% | 1.156.063,00 |
| 26.05.2026 | 2,69 | 2,80 | 2,65 | 2,72 | 0,93% | 923.405,00 |
| 22.05.2026 | 2,70 | 2,74 | 2,64 | 2,70 | -0,55% | 1.119.999,00 |
| 21.05.2026 | 2,72 | 2,79 | 2,68 | 2,71 | -1,45% | 954.698,00 |
| 20.05.2026 | 2,68 | 2,76 | 2,67 | 2,75 | 3,00% | 879.674,00 |
| 19.05.2026 | 2,86 | 2,88 | 2,67 | 2,67 | -7,29% | 1.546.074,00 |
| 18.05.2026 | 2,92 | 2,98 | 2,83 | 2,88 | -1,03% | 929.681,00 |
| 15.05.2026 | 3,04 | 3,06 | 2,89 | 2,91 | -5,52% | 1.216.467,00 |
| 14.05.2026 | 3,07 | 3,14 | 2,95 | 3,08 | 0,00% | 1.250.747,00 |
| 13.05.2026 | 3,02 | 3,11 | 3,01 | 3,08 | 0,65% | 1.244.202,00 |
| 12.05.2026 | 3,24 | 3,30 | 3,02 | 3,06 | -5,85% | 1.235.979,00 |
| 11.05.2026 | 3,19 | 3,36 | 3,16 | 3,25 | 0,93% | 1.061.341,00 |
| 08.05.2026 | 3,12 | 3,25 | 3,12 | 3,22 | 3,21% | 735.529,00 |
| 07.05.2026 | 3,34 | 3,39 | 3,12 | 3,12 | -6,31% | 1.316.566,00 |
| 06.05.2026 | 3,25 | 3,36 | 3,06 | 3,33 | -0,89% | 1.085.345,00 |
| 05.05.2026 | 3,45 | 3,49 | 3,33 | 3,36 | -1,47% | 479.761,00 |
| 04.05.2026 | 3,35 | 3,50 | 3,35 | 3,41 | 2,71% | 725.712,00 |
| 01.05.2026 | 3,32 | 3,36 | 3,28 | 3,32 | -0,75% | 505.436,00 |
| 30.04.2026 | 3,28 | 3,42 | 3,26 | 3,35 | 2,61% | 650.497,00 |
| 29.04.2026 | 3,30 | 3,34 | 3,23 | 3,26 | -3,26% | 618.594,00 |
| 28.04.2026 | 3,23 | 3,39 | 3,23 | 3,37 | 2,43% | 612.352,00 |
| 27.04.2026 | 3,34 | 3,45 | 3,25 | 3,29 | -1,50% | 738.598,00 |
| 24.04.2026 | 3,34 | 3,41 | 3,23 | 3,34 | 0,75% | 617.587,00 |
| 23.04.2026 | 3,53 | 3,58 | 3,26 | 3,32 | -8,17% | 986.773,00 |
| 22.04.2026 | 3,58 | 3,69 | 3,52 | 3,61 | 3,14% | 752.191,00 |
| 21.04.2026 | 3,67 | 3,69 | 3,49 | 3,50 | -4,11% | 767.752,00 |
| 20.04.2026 | 3,57 | 3,76 | 3,54 | 3,65 | 0,27% | 1.130.323,00 |
| 17.04.2026 | 3,46 | 3,68 | 3,45 | 3,64 | 6,74% | 1.541.672,00 |
| 16.04.2026 | 3,25 | 3,42 | 3,24 | 3,41 | 5,25% | 816.662,00 |
| 15.04.2026 | 3,15 | 3,25 | 3,11 | 3,24 | 3,85% | 990.580,00 |
| 14.04.2026 | 3,15 | 3,31 | 3,04 | 3,12 | 0,32% | 1.783.065,00 |
| 13.04.2026 | 2,95 | 3,14 | 2,93 | 3,11 | 5,42% | 906.551,00 |
| 10.04.2026 | 3,06 | 3,08 | 2,91 | 2,95 | -3,28% | 1.039.887,00 |
| 09.04.2026 | 3,00 | 3,12 | 2,99 | 3,05 | 0,00% | 795.270,00 |
| 08.04.2026 | 3,18 | 3,23 | 3,02 | 3,05 | -0,97% | 1.021.241,00 |
| 07.04.2026 | 2,92 | 3,11 | 2,87 | 3,08 | 4,05% | 1.073.065,00 |
| 06.04.2026 | 3,02 | 3,09 | 2,95 | 2,96 | -1,00% | 1.003.430,00 |
| 02.04.2026 | 3,04 | 3,07 | 2,95 | 2,99 | -3,39% | 1.166.347,00 |
| 01.04.2026 | 3,08 | 3,19 | 3,06 | 3,10 | 0,81% | 1.344.123,00 |
| 31.03.2026 | 2,85 | 3,09 | 2,85 | 3,07 | 8,10% | 1.875.422,00 |
| 30.03.2026 | 2,75 | 2,85 | 2,69 | 2,84 | 0,71% | 1.563.420,00 |
| 27.03.2026 | 2,84 | 2,89 | 2,75 | 2,82 | -1,91% | 2.432.197,00 |
| 26.03.2026 | 2,71 | 3,02 | 2,65 | 2,88 | 4,93% | 3.905.243,00 |
| 25.03.2026 | 3,01 | 3,12 | 2,61 | 2,74 | -34,61% | 14.011.516,00 |
| 24.03.2026 | 4,47 | 4,55 | 4,16 | 4,19 | -5,42% | 1.037.111,00 |
| 23.03.2026 | 4,10 | 4,61 | 4,10 | 4,43 | 9,11% | 2.105.404,00 |
| 20.03.2026 | 4,20 | 4,28 | 4,04 | 4,06 | -3,33% | 2.767.786,00 |
| 19.03.2026 | 4,16 | 4,32 | 4,06 | 4,20 | -1,64% | 1.569.267,00 |
| 18.03.2026 | 4,51 | 4,51 | 4,26 | 4,27 | -6,15% | 904.126,00 |
| 17.03.2026 | 4,75 | 4,82 | 4,52 | 4,55 | -3,40% | 1.047.748,00 |
| 16.03.2026 | 4,75 | 4,84 | 4,67 | 4,71 | 1,29% | 493.560,00 |
| 13.03.2026 | 4,71 | 4,87 | 4,64 | 4,65 | 0,00% | 989.416,00 |
| 12.03.2026 | 4,58 | 4,69 | 4,39 | 4,65 | 0,00% | 963.476,00 |
| 11.03.2026 | 4,62 | 4,69 | 4,52 | 4,65 | 0,22% | 594.731,00 |
| 10.03.2026 | 4,78 | 4,83 | 4,56 | 4,64 | -3,13% | 701.327,00 |
| 09.03.2026 | 4,68 | 4,90 | 4,62 | 4,79 | 3,01% | 900.377,00 |
| 06.03.2026 | 4,66 | 4,74 | 4,43 | 4,65 | -2,31% | 1.203.851,00 |
| 05.03.2026 | 5,00 | 5,02 | 4,70 | 4,76 | -4,80% | 1.085.732,00 |
| 04.03.2026 | 4,66 | 5,18 | 4,62 | 5,00 | 6,61% | 1.496.666,00 |
| 03.03.2026 | 4,45 | 4,74 | 4,45 | 4,69 | 3,53% | 1.217.709,00 |
| 02.03.2026 | 4,31 | 4,66 | 4,30 | 4,53 | 2,26% | 922.652,00 |
| 27.02.2026 | 4,40 | 4,46 | 4,28 | 4,43 | -0,67% | 2.385.072,00 |
| 26.02.2026 | 4,43 | 4,49 | 4,24 | 4,46 | 1,36% | 858.848,00 |
| 25.02.2026 | 4,40 | 4,70 | 4,36 | 4,40 | 0,92% | 1.189.157,00 |
| 24.02.2026 | 4,17 | 4,43 | 4,15 | 4,36 | 4,81% | 1.013.057,00 |
| 23.02.2026 | 4,09 | 4,24 | 4,07 | 4,16 | 0,97% | 573.685,00 |
| 20.02.2026 | 4,15 | 4,19 | 4,07 | 4,12 | 0,00% | 800.557,00 |
| 19.02.2026 | 4,13 | 4,14 | 4,00 | 4,12 | 1,98% | 736.066,00 |
| 18.02.2026 | 4,03 | 4,16 | 4,00 | 4,04 | 0,00% | 933.154,00 |
| 17.02.2026 | 3,97 | 4,09 | 3,89 | 4,04 | 2,80% | 886.567,00 |
| 13.02.2026 | 3,98 | 4,18 | 3,91 | 3,93 | 0,26% | 1.080.530,00 |
| 12.02.2026 | 3,90 | 4,00 | 3,78 | 3,92 | 1,03% | 1.338.195,00 |
| 11.02.2026 | 3,97 | 4,04 | 3,75 | 3,88 | -2,02% | 1.407.224,00 |
| 10.02.2026 | 4,34 | 4,35 | 3,95 | 3,96 | -8,97% | 1.669.461,00 |
| 09.02.2026 | 4,20 | 4,54 | 4,07 | 4,35 | 6,10% | 1.800.254,00 |
| 06.02.2026 | 3,86 | 4,26 | 3,82 | 4,10 | 7,61% | 1.681.796,00 |
| 05.02.2026 | 4,14 | 4,19 | 3,81 | 3,81 | -7,75% | 1.440.435,00 |
| 04.02.2026 | 4,44 | 4,44 | 4,10 | 4,13 | -5,92% | 2.621.191,00 |
| 03.02.2026 | 4,50 | 4,65 | 4,33 | 4,39 | -2,88% | 1.268.783,00 |
| 02.02.2026 | 4,62 | 4,70 | 4,49 | 4,52 | -3,83% | 1.391.937,00 |
| 30.01.2026 | 4,83 | 5,05 | 4,68 | 4,70 | -4,28% | 1.834.417,00 |
| 29.01.2026 | 4,86 | 4,99 | 4,78 | 4,91 | 0,82% | 744.867,00 |
| 28.01.2026 | 5,06 | 5,06 | 4,85 | 4,87 | -3,56% | 908.339,00 |
| 27.01.2026 | 4,96 | 5,07 | 4,86 | 5,05 | 0,60% | 830.593,00 |
| 26.01.2026 | 5,20 | 5,20 | 4,95 | 5,02 | -4,56% | 873.866,00 |
| 23.01.2026 | 5,25 | 5,32 | 5,05 | 5,26 | -0,75% | 1.229.748,00 |
| 22.01.2026 | 5,30 | 5,36 | 5,18 | 5,30 | 0,00% | 1.134.291,00 |
| 21.01.2026 | 5,03 | 5,35 | 4,95 | 5,30 | 5,37% | 1.425.553,00 |
| 20.01.2026 | 4,87 | 5,21 | 4,78 | 5,03 | 0,40% | 1.708.855,00 |
| 16.01.2026 | 4,87 | 5,19 | 4,73 | 5,01 | 3,30% | 1.735.973,00 |
| 15.01.2026 | 4,88 | 4,96 | 4,67 | 4,85 | 0,62% | 1.138.914,00 |
| 14.01.2026 | 4,68 | 4,91 | 4,67 | 4,82 | 3,88% | 2.134.770,00 |
| 13.01.2026 | 4,37 | 4,70 | 4,21 | 4,64 | 8,16% | 1.874.588,00 |
| 12.01.2026 | 4,30 | 4,34 | 4,11 | 4,29 | 0,23% | 987.578,00 |
| 09.01.2026 | 4,37 | 4,44 | 4,20 | 4,28 | 0,23% | 1.484.962,00 |
| 08.01.2026 | 4,09 | 4,31 | 3,97 | 4,27 | 4,15% | 1.270.709,00 |
| 07.01.2026 | 3,99 | 4,20 | 3,97 | 4,10 | 2,24% | 1.600.328,00 |
| 06.01.2026 | 4,13 | 4,37 | 3,99 | 4,01 | 1,52% | 2.708.650,00 |