3,055$
-3,63%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,22 | 3,27 | 3,02 | 3,08 | -2,84% | 112.366,00 |
| 20.02.2025 | 2,91 | 3,30 | 2,78 | 3,17 | 10,45% | 489.508,00 |
| 19.02.2025 | 3,02 | 3,04 | 2,86 | 2,87 | -4,97% | 103.109,00 |
| 18.02.2025 | 3,18 | 3,18 | 3,02 | 3,02 | -3,82% | 59.624,00 |
| 14.02.2025 | 3,14 | 3,15 | 3,00 | 3,14 | -0,32% | 67.120,00 |
| 13.02.2025 | 3,15 | 3,20 | 3,10 | 3,15 | 0,32% | 81.241,00 |
| 12.02.2025 | 3,15 | 3,22 | 3,09 | 3,14 | 1,29% | 130.619,00 |
| 11.02.2025 | 3,03 | 3,15 | 3,02 | 3,10 | 2,31% | 83.647,00 |
| 10.02.2025 | 3,21 | 3,21 | 2,87 | 3,03 | -4,11% | 65.065,00 |
| 07.02.2025 | 3,24 | 3,25 | 2,97 | 3,16 | -0,94% | 195.513,00 |
| 06.02.2025 | 3,00 | 3,24 | 3,00 | 3,19 | 6,33% | 191.085,00 |
| 05.02.2025 | 3,00 | 3,04 | 2,89 | 3,00 | 1,01% | 84.915,00 |
| 04.02.2025 | 3,00 | 3,05 | 2,97 | 2,97 | 6,07% | 205.666,00 |
| 03.02.2025 | 2,78 | 2,84 | 2,65 | 2,80 | -3,45% | 68.148,00 |
| 31.01.2025 | 2,97 | 2,97 | 2,79 | 2,90 | -1,36% | 53.585,00 |
| 30.01.2025 | 3,05 | 3,05 | 2,88 | 2,94 | -2,00% | 88.407,00 |
| 29.01.2025 | 2,86 | 3,00 | 2,80 | 3,00 | 7,14% | 97.802,00 |
| 28.01.2025 | 2,81 | 2,97 | 2,75 | 2,80 | 0,72% | 72.861,00 |
| 27.01.2025 | 2,75 | 2,92 | 2,75 | 2,78 | -1,42% | 88.199,00 |
| 24.01.2025 | 2,94 | 2,96 | 2,76 | 2,82 | -3,42% | 41.672,00 |
| 23.01.2025 | 2,97 | 3,03 | 2,83 | 2,92 | -1,85% | 89.532,00 |
| 22.01.2025 | 3,15 | 3,17 | 2,91 | 2,98 | 5,87% | 370.533,00 |
| 21.01.2025 | 2,60 | 2,83 | 2,57 | 2,81 | 16,60% | 339.845,00 |
| 17.01.2025 | 2,59 | 2,64 | 2,36 | 2,41 | -6,59% | 145.187,00 |
| 16.01.2025 | 2,33 | 2,69 | 2,28 | 2,58 | 13,16% | 187.915,00 |
| 15.01.2025 | 2,13 | 2,40 | 2,12 | 2,28 | 7,04% | 304.271,00 |
| 14.01.2025 | 2,16 | 2,24 | 2,07 | 2,13 | -2,74% | 126.736,00 |
| 13.01.2025 | 2,24 | 2,24 | 2,16 | 2,19 | -2,67% | 42.865,00 |
| 10.01.2025 | 2,25 | 2,33 | 2,20 | 2,25 | 0,00% | 47.021,00 |
| 08.01.2025 | 2,36 | 2,39 | 2,21 | 2,25 | -4,66% | 83.014,00 |
| 07.01.2025 | 2,37 | 2,38 | 2,32 | 2,36 | -0,42% | 38.565,00 |
| 06.01.2025 | 2,43 | 2,43 | 2,33 | 2,37 | -0,42% | 103.424,00 |
| 03.01.2025 | 2,38 | 2,40 | 2,33 | 2,38 | 0,42% | 114.606,00 |
| 02.01.2025 | 2,38 | 2,44 | 2,32 | 2,37 | 2,16% | 61.951,00 |
| 31.12.2024 | 2,48 | 2,54 | 2,15 | 2,32 | -7,20% | 366.929,00 |
| 30.12.2024 | 2,51 | 2,60 | 2,34 | 2,50 | -2,34% | 208.675,00 |
| 27.12.2024 | 2,61 | 2,61 | 2,47 | 2,56 | -0,39% | 107.612,00 |
| 26.12.2024 | 2,58 | 2,65 | 2,55 | 2,57 | -0,39% | 52.945,00 |
| 24.12.2024 | 2,60 | 2,64 | 2,50 | 2,58 | 0,00% | 53.543,00 |
| 23.12.2024 | 2,63 | 2,69 | 2,55 | 2,58 | -4,09% | 84.866,00 |
| 20.12.2024 | 2,64 | 2,69 | 2,58 | 2,69 | 0,00% | 96.128,00 |
| 19.12.2024 | 2,63 | 2,77 | 2,61 | 2,69 | 6,32% | 43.427,00 |
| 18.12.2024 | 2,70 | 2,79 | 2,52 | 2,53 | -7,66% | 145.380,00 |
| 17.12.2024 | 2,76 | 2,84 | 2,67 | 2,74 | -2,14% | 47.273,00 |
| 16.12.2024 | 2,87 | 2,87 | 2,67 | 2,80 | -1,75% | 107.609,00 |
| 13.12.2024 | 2,91 | 2,97 | 2,81 | 2,85 | -2,73% | 51.348,00 |
| 12.12.2024 | 2,94 | 2,99 | 2,89 | 2,93 | -0,34% | 56.543,00 |
| 11.12.2024 | 2,99 | 2,99 | 2,86 | 2,94 | 0,00% | 42.870,00 |
| 10.12.2024 | 2,97 | 3,08 | 2,80 | 2,94 | -2,00% | 136.177,00 |
| 09.12.2024 | 3,17 | 3,20 | 2,96 | 3,00 | -5,66% | 121.724,00 |
| 06.12.2024 | 3,22 | 3,28 | 3,07 | 3,18 | -1,24% | 76.646,00 |
| 05.12.2024 | 3,23 | 3,42 | 3,14 | 3,22 | -0,62% | 68.393,00 |
| 04.12.2024 | 3,35 | 3,43 | 3,24 | 3,24 | -2,41% | 140.344,00 |
| 03.12.2024 | 3,14 | 3,35 | 3,14 | 3,32 | 5,73% | 76.381,00 |
| 02.12.2024 | 3,26 | 3,35 | 3,14 | 3,14 | -4,85% | 79.602,00 |
| 29.11.2024 | 3,34 | 3,40 | 3,27 | 3,30 | -0,30% | 54.504,00 |
| 27.11.2024 | 3,36 | 3,46 | 3,30 | 3,31 | -0,30% | 66.100,00 |
| 26.11.2024 | 3,37 | 3,44 | 3,28 | 3,32 | 3,11% | 59.686,00 |
| 25.11.2024 | 3,35 | 3,39 | 3,18 | 3,22 | 0,63% | 99.722,00 |
| 22.11.2024 | 3,20 | 3,65 | 3,18 | 3,20 | 4,58% | 629.362,00 |
| 21.11.2024 | 3,05 | 3,11 | 3,05 | 3,06 | 0,49% | 2.913,00 |
| 20.11.2024 | 3,12 | 3,19 | 3,02 | 3,05 | -2,40% | 31.054,00 |
| 19.11.2024 | 3,05 | 3,26 | 3,05 | 3,12 | 2,30% | 51.374,00 |
| 18.11.2024 | 3,07 | 3,25 | 3,05 | 3,05 | -0,97% | 88.318,00 |
| 15.11.2024 | 3,15 | 3,18 | 3,05 | 3,08 | -1,60% | 110.408,00 |
| 14.11.2024 | 3,11 | 3,28 | 3,08 | 3,13 | 1,95% | 80.902,00 |
| 13.11.2024 | 3,25 | 3,35 | 3,07 | 3,07 | -5,77% | 71.754,00 |
| 12.11.2024 | 3,31 | 3,38 | 3,11 | 3,26 | -2,16% | 139.862,00 |
| 11.11.2024 | 3,43 | 3,58 | 3,30 | 3,33 | -3,20% | 163.561,00 |
| 08.11.2024 | 3,58 | 4,20 | 3,40 | 3,44 | -4,97% | 466.527,00 |
| 07.11.2024 | 3,43 | 3,69 | 3,42 | 3,62 | 4,93% | 59.141,00 |
| 06.11.2024 | 3,70 | 3,73 | 3,45 | 3,45 | -3,36% | 62.564,00 |
| 05.11.2024 | 3,45 | 3,62 | 3,41 | 3,57 | 2,88% | 22.360,00 |
| 04.11.2024 | 3,60 | 3,64 | 3,41 | 3,47 | -5,19% | 36.432,00 |
| 01.11.2024 | 3,56 | 3,71 | 3,56 | 3,66 | 5,48% | 56.182,00 |
| 31.10.2024 | 3,56 | 3,67 | 3,47 | 3,47 | -3,34% | 22.870,00 |
| 30.10.2024 | 3,95 | 3,99 | 3,41 | 3,59 | -9,04% | 156.873,00 |
| 29.10.2024 | 3,99 | 4,10 | 3,83 | 3,95 | -0,58% | 209.957,00 |
| 28.10.2024 | 3,43 | 3,99 | 3,41 | 3,97 | 22,15% | 536.612,00 |
| 25.10.2024 | 3,15 | 3,30 | 3,15 | 3,25 | 3,17% | 79.460,00 |
| 24.10.2024 | 3,12 | 3,20 | 3,10 | 3,15 | -0,32% | 52.244,00 |
| 23.10.2024 | 3,03 | 3,16 | 2,97 | 3,16 | 4,29% | 65.790,00 |
| 22.10.2024 | 3,05 | 3,09 | 2,93 | 3,03 | -0,98% | 63.271,00 |
| 21.10.2024 | 3,00 | 3,08 | 2,98 | 3,06 | 1,66% | 74.217,00 |
| 18.10.2024 | 3,01 | 3,10 | 2,99 | 3,01 | 0,67% | 42.643,00 |
| 17.10.2024 | 3,11 | 3,11 | 2,95 | 2,99 | -2,29% | 40.650,00 |
| 16.10.2024 | 3,03 | 3,08 | 2,99 | 3,06 | 0,99% | 45.143,00 |
| 15.10.2024 | 3,05 | 3,08 | 2,95 | 3,03 | -1,30% | 67.606,00 |
| 14.10.2024 | 3,00 | 3,17 | 2,98 | 3,07 | 1,99% | 17.780,00 |
| 11.10.2024 | 3,00 | 3,06 | 2,97 | 3,01 | 0,00% | 40.083,00 |
| 10.10.2024 | 3,09 | 3,11 | 3,00 | 3,01 | -1,95% | 28.381,00 |
| 09.10.2024 | 3,07 | 3,14 | 3,02 | 3,07 | -0,81% | 59.540,00 |
| 08.10.2024 | 3,13 | 3,19 | 3,04 | 3,10 | -2,37% | 34.318,00 |
| 07.10.2024 | 3,13 | 3,20 | 3,13 | 3,17 | 0,63% | 21.441,00 |
| 04.10.2024 | 3,17 | 3,17 | 3,11 | 3,15 | -1,25% | 28.356,00 |
| 03.10.2024 | 3,14 | 3,26 | 3,13 | 3,19 | 0,95% | 15.059,00 |
| 02.10.2024 | 3,12 | 3,24 | 3,12 | 3,16 | 0,06% | 26.963,00 |
| 01.10.2024 | 3,10 | 3,19 | 3,10 | 3,16 | 0,25% | 41.104,00 |
| 30.09.2024 | 3,19 | 3,21 | 3,03 | 3,15 | -1,25% | 86.527,00 |
| 27.09.2024 | 3,20 | 3,27 | 3,11 | 3,19 | 0,63% | 31.150,00 |