4,035$
-0,62%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,07 | 4,07 | 3,93 | 4,04 | -0,25% | 11.725,00 |
| 06.11.2025 | 4,08 | 4,08 | 4,01 | 4,05 | -0,37% | 59.272,00 |
| 05.11.2025 | 4,05 | 4,08 | 3,88 | 4,06 | 2,53% | 125.360,00 |
| 04.11.2025 | 4,00 | 4,17 | 3,85 | 3,96 | -4,12% | 190.233,00 |
| 03.11.2025 | 4,12 | 4,17 | 3,83 | 4,13 | 0,00% | 254.320,00 |
| 31.10.2025 | 4,06 | 4,17 | 4,01 | 4,13 | 1,72% | 73.297,00 |
| 30.10.2025 | 4,16 | 4,25 | 4,00 | 4,06 | -2,40% | 124.322,00 |
| 29.10.2025 | 4,28 | 4,28 | 4,04 | 4,16 | -1,89% | 103.060,00 |
| 28.10.2025 | 4,35 | 4,45 | 4,22 | 4,24 | -2,08% | 135.910,00 |
| 27.10.2025 | 4,15 | 4,36 | 4,01 | 4,33 | 4,59% | 190.911,00 |
| 24.10.2025 | 4,18 | 4,27 | 4,06 | 4,14 | -0,96% | 138.078,00 |
| 23.10.2025 | 4,07 | 4,23 | 4,07 | 4,18 | 3,47% | 110.617,00 |
| 22.10.2025 | 4,18 | 4,22 | 3,95 | 4,04 | -3,35% | 210.521,00 |
| 21.10.2025 | 4,29 | 4,29 | 4,10 | 4,18 | -2,56% | 112.293,00 |
| 20.10.2025 | 4,25 | 4,39 | 4,05 | 4,29 | 4,63% | 262.823,00 |
| 17.10.2025 | 4,34 | 4,35 | 4,09 | 4,10 | -6,82% | 204.622,00 |
| 16.10.2025 | 4,47 | 4,67 | 4,33 | 4,40 | -1,57% | 231.575,00 |
| 15.10.2025 | 4,33 | 4,54 | 4,33 | 4,47 | 4,44% | 176.602,00 |
| 14.10.2025 | 4,48 | 4,49 | 4,21 | 4,28 | -5,31% | 289.293,00 |
| 13.10.2025 | 4,39 | 4,70 | 4,39 | 4,52 | 4,39% | 285.168,00 |
| 10.10.2025 | 4,94 | 4,98 | 4,00 | 4,33 | -11,99% | 788.463,00 |
| 09.10.2025 | 4,40 | 4,98 | 4,30 | 4,92 | 10,81% | 730.324,00 |
| 08.10.2025 | 4,10 | 4,50 | 4,08 | 4,44 | 8,03% | 704.432,00 |
| 07.10.2025 | 3,40 | 4,20 | 3,35 | 4,11 | 26,46% | 1.081.923,00 |
| 06.10.2025 | 3,28 | 3,28 | 3,21 | 3,25 | 0,00% | 52.600,00 |
| 03.10.2025 | 3,28 | 3,28 | 3,25 | 3,25 | -1,22% | 12.848,00 |
| 02.10.2025 | 3,40 | 3,40 | 3,24 | 3,29 | -2,95% | 75.743,00 |
| 01.10.2025 | 3,29 | 3,41 | 3,21 | 3,39 | 2,73% | 177.099,00 |
| 30.09.2025 | 3,41 | 3,44 | 3,29 | 3,30 | -3,23% | 49.861,00 |
| 29.09.2025 | 3,40 | 3,43 | 3,33 | 3,41 | 0,29% | 70.590,00 |
| 26.09.2025 | 3,38 | 3,44 | 3,30 | 3,40 | 0,74% | 77.640,00 |
| 25.09.2025 | 3,40 | 3,41 | 3,34 | 3,38 | -1,89% | 56.244,00 |
| 24.09.2025 | 3,42 | 3,48 | 3,38 | 3,44 | 0,58% | 51.052,00 |
| 23.09.2025 | 3,50 | 3,55 | 3,35 | 3,42 | -2,01% | 164.716,00 |
| 22.09.2025 | 3,39 | 3,53 | 3,30 | 3,49 | 5,76% | 266.722,00 |
| 19.09.2025 | 3,41 | 3,44 | 3,27 | 3,30 | -2,08% | 179.260,00 |
| 18.09.2025 | 3,40 | 3,45 | 3,36 | 3,37 | 0,00% | 117.817,00 |
| 17.09.2025 | 3,60 | 3,60 | 3,31 | 3,37 | -6,39% | 212.286,00 |
| 16.09.2025 | 3,54 | 3,60 | 3,37 | 3,60 | 2,27% | 293.397,00 |
| 15.09.2025 | 3,03 | 3,54 | 3,03 | 3,52 | 19,93% | 586.723,00 |
| 12.09.2025 | 2,96 | 3,03 | 2,93 | 2,94 | -0,51% | 102.284,00 |
| 11.09.2025 | 3,04 | 3,04 | 2,93 | 2,95 | -2,32% | 94.168,00 |
| 10.09.2025 | 3,02 | 3,09 | 2,95 | 3,02 | 1,34% | 172.939,00 |
| 09.09.2025 | 3,04 | 3,04 | 2,95 | 2,98 | 0,00% | 44.114,00 |
| 08.09.2025 | 3,01 | 3,03 | 2,98 | 2,98 | 0,34% | 53.589,00 |
| 05.09.2025 | 3,00 | 3,00 | 2,94 | 2,97 | 0,00% | 36.399,00 |
| 04.09.2025 | 2,98 | 3,07 | 2,93 | 2,97 | -0,67% | 42.534,00 |
| 03.09.2025 | 3,10 | 3,14 | 2,95 | 2,99 | -3,24% | 92.908,00 |
| 02.09.2025 | 2,96 | 3,20 | 2,96 | 3,09 | 3,34% | 88.034,00 |
| 29.08.2025 | 3,01 | 3,02 | 2,97 | 2,99 | -0,66% | 19.455,00 |
| 28.08.2025 | 2,97 | 3,03 | 2,93 | 3,01 | 2,03% | 26.292,00 |
| 27.08.2025 | 2,97 | 3,01 | 2,95 | 2,95 | -1,34% | 43.923,00 |
| 26.08.2025 | 3,01 | 3,03 | 2,93 | 2,99 | -0,33% | 50.359,00 |
| 25.08.2025 | 3,02 | 3,07 | 2,97 | 3,00 | -1,96% | 40.996,00 |
| 22.08.2025 | 2,96 | 3,09 | 2,96 | 3,06 | 3,73% | 57.085,00 |
| 21.08.2025 | 2,93 | 2,97 | 2,93 | 2,95 | 1,03% | 24.785,00 |
| 20.08.2025 | 2,94 | 3,07 | 2,92 | 2,92 | -1,68% | 123.850,00 |
| 19.08.2025 | 3,00 | 3,04 | 2,97 | 2,97 | -0,34% | 34.296,00 |
| 18.08.2025 | 3,00 | 3,05 | 2,97 | 2,98 | 0,34% | 85.608,00 |
| 15.08.2025 | 3,00 | 3,03 | 2,93 | 2,97 | 0,00% | 55.086,00 |
| 14.08.2025 | 3,03 | 3,08 | 2,93 | 2,97 | -2,62% | 80.402,00 |
| 13.08.2025 | 3,04 | 3,08 | 2,97 | 3,05 | 0,33% | 72.682,00 |
| 12.08.2025 | 2,97 | 3,10 | 2,95 | 3,04 | 3,40% | 96.410,00 |
| 11.08.2025 | 3,00 | 3,02 | 2,90 | 2,94 | -1,34% | 71.864,00 |
| 08.08.2025 | 3,00 | 3,09 | 2,90 | 2,98 | -1,00% | 165.560,00 |
| 07.08.2025 | 3,08 | 3,10 | 3,00 | 3,01 | -2,90% | 57.851,00 |
| 06.08.2025 | 3,16 | 3,20 | 3,05 | 3,10 | -1,59% | 53.930,00 |
| 05.08.2025 | 3,29 | 3,29 | 3,14 | 3,15 | -3,37% | 50.159,00 |
| 04.08.2025 | 3,00 | 3,29 | 3,00 | 3,26 | 8,31% | 214.020,00 |
| 01.08.2025 | 3,06 | 3,14 | 3,01 | 3,01 | -1,95% | 44.715,00 |
| 31.07.2025 | 3,17 | 3,25 | 3,05 | 3,07 | -2,85% | 89.932,00 |
| 30.07.2025 | 3,26 | 3,28 | 3,12 | 3,16 | 1,94% | 87.717,00 |
| 29.07.2025 | 3,32 | 3,33 | 3,10 | 3,10 | -5,78% | 110.748,00 |
| 28.07.2025 | 3,27 | 3,36 | 3,24 | 3,29 | 2,17% | 52.987,00 |
| 25.07.2025 | 3,38 | 3,38 | 3,21 | 3,22 | -4,45% | 85.602,00 |
| 24.07.2025 | 3,41 | 3,41 | 3,35 | 3,37 | -0,30% | 107.771,00 |
| 23.07.2025 | 3,37 | 3,46 | 3,31 | 3,38 | 1,35% | 64.330,00 |
| 22.07.2025 | 3,39 | 3,48 | 3,28 | 3,34 | -2,77% | 134.112,00 |
| 21.07.2025 | 3,50 | 3,50 | 3,37 | 3,43 | -0,29% | 139.727,00 |
| 18.07.2025 | 3,35 | 3,50 | 3,35 | 3,44 | 2,69% | 82.658,00 |
| 17.07.2025 | 3,32 | 3,39 | 3,25 | 3,35 | -0,30% | 129.475,00 |
| 16.07.2025 | 3,22 | 3,38 | 3,17 | 3,36 | 5,00% | 181.697,00 |
| 15.07.2025 | 3,22 | 3,25 | 3,11 | 3,20 | 0,00% | 169.618,00 |
| 14.07.2025 | 3,11 | 3,22 | 3,11 | 3,20 | 1,91% | 149.071,00 |
| 11.07.2025 | 3,12 | 3,19 | 3,07 | 3,14 | 0,00% | 134.469,00 |
| 10.07.2025 | 3,14 | 3,24 | 3,07 | 3,14 | -0,32% | 85.502,00 |
| 09.07.2025 | 3,14 | 3,23 | 3,12 | 3,15 | 0,32% | 169.810,00 |
| 08.07.2025 | 3,21 | 3,23 | 3,14 | 3,14 | -2,18% | 65.862,00 |
| 07.07.2025 | 3,23 | 3,25 | 3,15 | 3,21 | -0,62% | 109.453,00 |
| 03.07.2025 | 3,19 | 3,39 | 3,19 | 3,23 | 1,25% | 38.261,00 |
| 02.07.2025 | 3,23 | 3,25 | 3,19 | 3,19 | -1,24% | 93.947,00 |
| 01.07.2025 | 3,28 | 3,33 | 3,22 | 3,23 | -1,52% | 46.737,00 |
| 30.06.2025 | 3,22 | 3,31 | 3,18 | 3,28 | 1,86% | 86.673,00 |
| 27.06.2025 | 3,40 | 3,40 | 3,19 | 3,22 | -4,73% | 100.654,00 |
| 26.06.2025 | 3,31 | 3,38 | 3,23 | 3,38 | 2,11% | 76.947,00 |
| 25.06.2025 | 3,33 | 3,45 | 3,15 | 3,31 | -0,60% | 138.455,00 |
| 24.06.2025 | 3,51 | 3,52 | 3,25 | 3,33 | -4,58% | 124.485,00 |
| 23.06.2025 | 3,42 | 3,51 | 3,32 | 3,49 | 3,25% | 115.790,00 |
| 20.06.2025 | 3,55 | 3,60 | 3,31 | 3,38 | -4,79% | 225.986,00 |
| 18.06.2025 | 3,78 | 3,80 | 3,41 | 3,55 | -3,53% | 208.499,00 |