2,670$
-3,96%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,72 | 2,85 | 2,66 | 2,68 | -3,60% | 275.954,00 |
| 11.11.2026 | 3,07 | 3,11 | 2,77 | 2,78 | -9,15% | 277.415,00 |
| 10.11.2026 | 3,14 | 3,21 | 3,04 | 3,06 | -2,55% | 146.119,00 |
| 09.11.2026 | 3,21 | 3,30 | 3,09 | 3,14 | -1,10% | 126.708,00 |
| 06.11.2026 | 3,02 | 3,18 | 2,99 | 3,18 | 5,48% | 121.663,00 |
| 05.11.2026 | 3,27 | 3,27 | 3,01 | 3,01 | -8,23% | 201.010,00 |
| 04.11.2026 | 3,07 | 3,32 | 3,05 | 3,28 | 7,36% | 216.111,00 |
| 03.11.2026 | 3,04 | 3,19 | 3,01 | 3,06 | 2,17% | 149.602,00 |
| 02.11.2026 | 3,14 | 3,15 | 2,99 | 2,99 | -4,17% | 128.338,00 |
| 30.10.2026 | 3,28 | 3,35 | 3,10 | 3,12 | -5,17% | 140.658,00 |
| 29.10.2026 | 3,40 | 3,44 | 3,28 | 3,29 | -2,37% | 135.730,00 |
| 28.10.2026 | 3,26 | 3,43 | 3,20 | 3,37 | 2,74% | 251.100,00 |
| 27.10.2026 | 2,95 | 3,34 | 2,95 | 3,28 | 11,19% | 497.220,00 |
| 26.10.2026 | 2,94 | 2,98 | 2,89 | 2,95 | -1,34% | 135.243,00 |
| 23.10.2026 | 2,80 | 3,14 | 2,74 | 2,99 | 7,94% | 326.688,00 |
| 22.10.2026 | 2,70 | 2,77 | 2,69 | 2,77 | 2,21% | 151.540,00 |
| 21.10.2026 | 2,75 | 2,75 | 2,66 | 2,71 | 1,12% | 115.718,00 |
| 20.10.2026 | 2,64 | 2,75 | 2,64 | 2,68 | 2,29% | 157.099,00 |
| 19.10.2026 | 2,67 | 2,69 | 2,60 | 2,62 | -1,87% | 91.243,00 |
| 16.10.2026 | 2,79 | 2,82 | 2,65 | 2,67 | -3,78% | 123.529,00 |
| 15.10.2026 | 2,66 | 2,79 | 2,63 | 2,78 | 4,72% | 223.243,00 |
| 14.10.2026 | 2,74 | 2,82 | 2,63 | 2,65 | -0,38% | 228.408,00 |
| 13.10.2026 | 2,84 | 2,84 | 2,66 | 2,66 | -6,34% | 174.934,00 |
| 12.10.2026 | 2,90 | 2,92 | 2,84 | 2,84 | -2,07% | 97.646,00 |
| 09.10.2026 | 2,93 | 2,96 | 2,86 | 2,90 | -0,17% | 217.882,00 |
| 08.10.2026 | 2,93 | 2,93 | 2,86 | 2,91 | -1,53% | 256.788,00 |
| 07.10.2026 | 3,01 | 3,06 | 2,93 | 2,95 | -2,32% | 245.242,00 |
| 06.10.2026 | 2,95 | 3,11 | 2,87 | 3,02 | 2,37% | 342.540,00 |
| 05.10.2026 | 2,98 | 2,99 | 2,88 | 2,95 | 0,00% | 369.337,00 |
| 02.10.2026 | 2,83 | 2,95 | 2,77 | 2,95 | 6,50% | 434.484,00 |
| 01.10.2026 | 2,93 | 2,93 | 2,74 | 2,77 | -5,46% | 282.640,00 |
| 30.09.2026 | 2,85 | 2,94 | 2,81 | 2,93 | 2,81% | 421.157,00 |
| 29.09.2026 | 2,79 | 2,85 | 2,72 | 2,85 | 1,42% | 183.176,00 |
| 28.09.2026 | 2,78 | 2,83 | 2,71 | 2,81 | 1,08% | 305.508,00 |
| 25.09.2026 | 2,85 | 2,87 | 2,69 | 2,78 | 0,18% | 360.852,00 |
| 24.09.2026 | 2,74 | 2,81 | 2,72 | 2,78 | 0,54% | 256.360,00 |
| 23.09.2026 | 2,77 | 2,79 | 2,62 | 2,76 | -1,08% | 391.095,00 |
| 22.09.2026 | 2,73 | 2,79 | 2,68 | 2,79 | 2,95% | 429.965,00 |
| 21.09.2026 | 2,79 | 2,79 | 2,66 | 2,71 | -2,17% | 470.188,00 |
| 18.09.2026 | 2,78 | 2,79 | 2,69 | 2,77 | 0,36% | 315.224,00 |
| 17.09.2026 | 2,66 | 2,76 | 2,64 | 2,76 | 5,75% | 344.470,00 |
| 16.09.2026 | 2,70 | 2,72 | 2,56 | 2,61 | -2,97% | 554.973,00 |
| 15.09.2026 | 2,80 | 2,80 | 2,66 | 2,69 | -3,93% | 353.633,00 |
| 14.09.2026 | 2,79 | 2,88 | 2,76 | 2,80 | 1,45% | 376.376,00 |
| 11.09.2026 | 2,87 | 2,88 | 2,72 | 2,76 | 0,73% | 389.372,00 |
| 10.09.2026 | 2,75 | 2,81 | 2,66 | 2,74 | -3,86% | 399.284,00 |
| 09.09.2026 | 2,92 | 2,97 | 2,79 | 2,85 | -1,72% | 457.654,00 |
| 08.09.2026 | 3,10 | 3,20 | 2,88 | 2,90 | -5,54% | 439.728,00 |
| 04.09.2026 | 3,03 | 3,11 | 3,00 | 3,07 | 0,91% | 368.209,00 |
| 03.09.2026 | 3,15 | 3,25 | 2,99 | 3,04 | -2,80% | 408.937,00 |
| 02.09.2026 | 3,28 | 3,39 | 3,12 | 3,13 | -3,99% | 335.027,00 |
| 01.09.2026 | 3,41 | 3,49 | 3,23 | 3,26 | -2,69% | 342.219,00 |
| 31.08.2026 | 3,43 | 3,63 | 3,31 | 3,35 | -3,74% | 349.547,00 |
| 28.08.2026 | 3,60 | 3,67 | 3,42 | 3,48 | -3,06% | 215.060,00 |
| 27.08.2026 | 3,60 | 3,68 | 3,52 | 3,59 | -0,42% | 337.065,00 |
| 26.08.2026 | 3,64 | 3,75 | 3,47 | 3,61 | -0,96% | 290.844,00 |
| 25.08.2026 | 3,64 | 3,87 | 3,64 | 3,64 | 0,28% | 607.177,00 |
| 24.08.2026 | 3,64 | 3,73 | 3,51 | 3,63 | -2,16% | 138.424,00 |
| 21.08.2026 | 3,64 | 3,76 | 3,60 | 3,71 | 3,20% | 182.554,00 |
| 20.08.2026 | 3,69 | 3,71 | 3,55 | 3,60 | -3,10% | 164.031,00 |
| 19.08.2026 | 3,49 | 3,81 | 3,46 | 3,71 | 8,16% | 567.367,00 |
| 18.08.2026 | 3,37 | 3,49 | 3,33 | 3,43 | -2,00% | 117.836,00 |
| 17.08.2026 | 3,18 | 3,50 | 3,14 | 3,50 | 10,06% | 315.057,00 |
| 14.08.2026 | 3,20 | 3,23 | 3,10 | 3,18 | -1,55% | 107.831,00 |
| 13.08.2026 | 3,24 | 3,28 | 3,20 | 3,23 | 0,00% | 124.852,00 |
| 12.08.2026 | 3,21 | 3,34 | 3,20 | 3,23 | 0,00% | 145.303,00 |
| 11.08.2026 | 3,24 | 3,39 | 3,23 | 3,23 | -0,62% | 135.584,00 |
| 10.08.2026 | 3,32 | 3,40 | 3,22 | 3,25 | -4,97% | 256.521,00 |
| 07.08.2026 | 3,43 | 3,50 | 3,36 | 3,42 | -0,29% | 154.841,00 |
| 06.08.2026 | 3,40 | 3,53 | 3,36 | 3,43 | 0,59% | 106.469,00 |
| 05.08.2026 | 3,43 | 3,55 | 3,37 | 3,41 | 0,00% | 181.687,00 |
| 04.08.2026 | 3,42 | 3,55 | 3,38 | 3,41 | -0,15% | 192.222,00 |
| 03.08.2026 | 3,42 | 3,55 | 3,37 | 3,42 | -0,15% | 149.741,00 |
| 31.07.2026 | 3,51 | 3,56 | 3,31 | 3,42 | -3,93% | 178.412,00 |
| 30.07.2026 | 3,48 | 3,58 | 3,40 | 3,56 | 2,89% | 124.533,00 |
| 29.07.2026 | 3,50 | 3,56 | 3,38 | 3,46 | -1,70% | 169.631,00 |
| 28.07.2026 | 3,48 | 3,65 | 3,41 | 3,52 | 2,18% | 306.351,00 |
| 27.07.2026 | 3,71 | 3,82 | 3,33 | 3,45 | -6,89% | 432.114,00 |
| 24.07.2026 | 3,76 | 3,89 | 3,60 | 3,70 | -1,20% | 339.198,00 |
| 23.07.2026 | 3,55 | 3,83 | 3,47 | 3,75 | 7,31% | 319.085,00 |
| 22.07.2026 | 3,64 | 3,69 | 3,42 | 3,49 | -2,24% | 493.225,00 |
| 21.07.2026 | 3,53 | 3,70 | 3,40 | 3,57 | 3,18% | 591.858,00 |
| 20.07.2026 | 3,46 | 3,58 | 3,35 | 3,46 | 1,76% | 190.606,00 |
| 17.07.2026 | 3,35 | 3,55 | 3,29 | 3,40 | 1,95% | 175.570,00 |
| 16.07.2026 | 3,50 | 3,61 | 3,32 | 3,34 | -4,71% | 257.170,00 |
| 15.07.2026 | 3,24 | 3,65 | 3,18 | 3,50 | 10,06% | 498.659,00 |
| 14.07.2026 | 3,04 | 3,23 | 3,00 | 3,18 | 3,92% | 185.942,00 |
| 13.07.2026 | 3,07 | 3,10 | 2,98 | 3,06 | 0,00% | 167.483,00 |
| 10.07.2026 | 3,22 | 3,23 | 2,96 | 3,06 | -4,52% | 192.673,00 |
| 09.07.2026 | 3,10 | 3,28 | 3,10 | 3,21 | 3,05% | 97.591,00 |
| 08.07.2026 | 2,96 | 3,16 | 2,92 | 3,11 | 6,14% | 184.627,00 |
| 07.07.2026 | 3,00 | 3,08 | 2,87 | 2,93 | -4,25% | 189.457,00 |
| 06.07.2026 | 3,15 | 3,26 | 3,02 | 3,06 | -6,42% | 271.057,00 |
| 02.07.2026 | 3,20 | 3,48 | 3,15 | 3,27 | 4,47% | 595.414,00 |
| 01.07.2026 | 2,76 | 3,21 | 2,74 | 3,13 | 11,79% | 399.349,00 |
| 30.06.2026 | 2,84 | 2,90 | 2,73 | 2,80 | -1,75% | 257.604,00 |
| 29.06.2026 | 2,80 | 2,85 | 2,59 | 2,85 | 2,15% | 427.666,00 |
| 26.06.2026 | 2,60 | 2,79 | 2,36 | 2,79 | 5,88% | 1.041.902,00 |
| 25.06.2026 | 2,80 | 2,83 | 2,58 | 2,64 | -2,04% | 296.886,00 |
| 24.06.2026 | 2,78 | 2,84 | 2,68 | 2,69 | -2,54% | 190.072,00 |