3,001$
5,30%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,88 | 3,05 | 2,83 | 2,99 | 4,91% | 307,00 |
| 06.03.2026 | 2,93 | 2,98 | 2,80 | 2,85 | -2,06% | 307,00 |
| 05.03.2026 | 2,90 | 2,98 | 2,80 | 2,91 | 0,00% | 307,00 |
| 04.03.2026 | 2,85 | 2,97 | 2,85 | 2,91 | 2,83% | 144.450,00 |
| 03.03.2026 | 2,91 | 2,97 | 2,78 | 2,83 | -4,39% | 157.679,00 |
| 02.03.2026 | 2,88 | 3,02 | 2,87 | 2,96 | -0,67% | 124.041,00 |
| 27.02.2026 | 3,02 | 3,02 | 2,90 | 2,98 | -1,97% | 95.353,00 |
| 26.02.2026 | 3,00 | 3,04 | 2,94 | 3,04 | 0,66% | 48.515,00 |
| 25.02.2026 | 3,02 | 3,05 | 2,94 | 3,02 | 0,67% | 83.167,00 |
| 24.02.2026 | 2,94 | 3,02 | 2,89 | 3,00 | 2,39% | 154.902,00 |
| 23.02.2026 | 2,86 | 3,00 | 2,85 | 2,93 | 1,74% | 81.422,00 |
| 20.02.2026 | 2,88 | 3,00 | 2,84 | 2,88 | -1,37% | 95.197,00 |
| 19.02.2026 | 2,88 | 2,93 | 2,83 | 2,92 | 0,69% | 53.597,00 |
| 18.02.2026 | 2,87 | 2,97 | 2,83 | 2,90 | 0,69% | 68.053,00 |
| 17.02.2026 | 2,80 | 2,88 | 2,74 | 2,88 | 2,13% | 112.328,00 |
| 13.02.2026 | 2,82 | 2,91 | 2,76 | 2,82 | 0,36% | 133.359,00 |
| 12.02.2026 | 2,86 | 2,98 | 2,74 | 2,81 | -1,06% | 112.372,00 |
| 11.02.2026 | 2,98 | 3,03 | 2,79 | 2,84 | -4,38% | 189.318,00 |
| 10.02.2026 | 3,00 | 3,04 | 2,80 | 2,97 | -0,34% | 239.197,00 |
| 09.02.2026 | 2,99 | 2,99 | 2,69 | 2,98 | 0,68% | 426.269,00 |
| 06.02.2026 | 2,80 | 3,00 | 2,77 | 2,96 | 7,64% | 132.513,00 |
| 05.02.2026 | 2,88 | 2,99 | 2,75 | 2,75 | -5,82% | 149.671,00 |
| 04.02.2026 | 3,06 | 3,09 | 2,82 | 2,92 | -3,95% | 275.705,00 |
| 03.02.2026 | 2,95 | 3,08 | 2,95 | 3,04 | 3,40% | 139.576,00 |
| 02.02.2026 | 3,03 | 3,05 | 2,90 | 2,94 | -3,29% | 225.265,00 |
| 30.01.2026 | 3,07 | 3,13 | 2,98 | 3,04 | -1,94% | 175.350,00 |
| 29.01.2026 | 3,12 | 3,14 | 2,99 | 3,10 | 2,31% | 267.198,00 |
| 28.01.2026 | 3,08 | 3,09 | 3,00 | 3,03 | -1,62% | 180.766,00 |
| 27.01.2026 | 3,09 | 3,14 | 2,95 | 3,08 | -0,32% | 319.803,00 |
| 26.01.2026 | 3,22 | 3,24 | 3,05 | 3,09 | -5,21% | 253.567,00 |
| 23.01.2026 | 3,35 | 3,35 | 3,20 | 3,26 | -1,21% | 153.912,00 |
| 22.01.2026 | 3,19 | 3,35 | 3,17 | 3,30 | 4,10% | 205.289,00 |
| 21.01.2026 | 3,12 | 3,18 | 3,09 | 3,17 | 1,93% | 129.801,00 |
| 20.01.2026 | 3,13 | 3,16 | 3,06 | 3,11 | -5,65% | 225.624,00 |
| 19.01.2026 | 3,32 | 3,32 | 3,28 | 3,30 | 3,33% | - |
| 16.01.2026 | 3,22 | 3,28 | 3,17 | 3,19 | -0,93% | 202.181,00 |
| 15.01.2026 | 3,33 | 3,36 | 3,21 | 3,22 | -2,72% | 247.833,00 |
| 14.01.2026 | 3,24 | 3,33 | 3,18 | 3,31 | 0,91% | 144.963,00 |
| 13.01.2026 | 3,20 | 3,39 | 3,07 | 3,28 | 3,80% | 390.466,00 |
| 12.01.2026 | 3,35 | 3,39 | 3,10 | 3,16 | -6,51% | 410.505,00 |
| 09.01.2026 | 3,56 | 3,58 | 3,32 | 3,38 | -1,17% | 446.468,00 |
| 08.01.2026 | 3,37 | 3,42 | 3,24 | 3,42 | 4,27% | 351.965,00 |
| 07.01.2026 | 3,22 | 3,32 | 3,21 | 3,28 | 3,14% | 181.002,00 |
| 06.01.2026 | 3,15 | 3,25 | 3,11 | 3,18 | -0,16% | 175.307,00 |
| 05.01.2026 | 3,23 | 3,25 | 3,10 | 3,19 | 0,79% | 124.758,00 |
| 02.01.2026 | 3,16 | 3,22 | 3,09 | 3,16 | 1,28% | 76.204,00 |
| 31.12.2025 | 3,11 | 3,24 | 3,06 | 3,12 | 0,00% | 184.940,00 |
| 30.12.2025 | 3,19 | 3,22 | 3,10 | 3,12 | -1,89% | 136.623,00 |
| 29.12.2025 | 3,18 | 3,21 | 3,12 | 3,18 | -0,62% | 211.828,00 |
| 26.12.2025 | 3,41 | 3,41 | 3,18 | 3,20 | -6,43% | 225.845,00 |
| 24.12.2025 | 3,31 | 3,42 | 3,26 | 3,42 | 3,64% | 74.947,00 |
| 23.12.2025 | 3,35 | 3,40 | 3,23 | 3,30 | -2,08% | 226.050,00 |
| 22.12.2025 | 3,31 | 3,42 | 3,28 | 3,37 | 2,12% | 130.391,00 |
| 19.12.2025 | 3,23 | 3,33 | 3,18 | 3,30 | 1,69% | 407.847,00 |
| 18.12.2025 | 3,31 | 3,41 | 3,20 | 3,25 | -0,61% | 354.111,00 |
| 17.12.2025 | 3,60 | 3,62 | 3,21 | 3,27 | -8,29% | 630.418,00 |
| 16.12.2025 | 3,30 | 3,64 | 3,25 | 3,56 | 9,20% | 631.635,00 |
| 15.12.2025 | 3,59 | 3,60 | 3,25 | 3,26 | -8,94% | 748.183,00 |
| 12.12.2025 | 5,00 | 5,10 | 3,52 | 3,58 | -25,42% | 2.148.997,00 |
| 11.12.2025 | 5,16 | 5,20 | 4,55 | 4,80 | -6,61% | 583.557,00 |
| 10.12.2025 | 5,10 | 5,21 | 4,92 | 5,14 | 1,58% | 444.756,00 |
| 09.12.2025 | 5,33 | 5,46 | 4,90 | 5,06 | -3,07% | 464.493,00 |
| 08.12.2025 | 4,92 | 5,23 | 4,88 | 5,22 | 8,98% | 600.499,00 |
| 05.12.2025 | 4,76 | 4,90 | 4,67 | 4,79 | 1,05% | 183.487,00 |
| 04.12.2025 | 4,82 | 4,85 | 4,64 | 4,74 | -2,27% | 202.469,00 |
| 03.12.2025 | 4,67 | 4,91 | 4,46 | 4,85 | 15,48% | 578.414,00 |
| 02.12.2025 | 4,41 | 4,54 | 4,20 | 4,20 | -4,55% | 119.350,00 |
| 01.12.2025 | 4,54 | 4,57 | 4,39 | 4,40 | -4,14% | 128.080,00 |
| 28.11.2025 | 4,70 | 4,70 | 4,55 | 4,59 | -1,08% | 87.591,00 |
| 26.11.2025 | 4,32 | 4,70 | 4,26 | 4,64 | 7,41% | 209.939,00 |
| 25.11.2025 | 4,35 | 4,38 | 4,15 | 4,32 | -0,46% | 90.449,00 |
| 24.11.2025 | 4,34 | 4,45 | 4,26 | 4,34 | 0,00% | 105.226,00 |
| 21.11.2025 | 4,38 | 4,49 | 4,25 | 4,34 | -1,36% | 144.956,00 |
| 20.11.2025 | 4,41 | 4,59 | 4,33 | 4,40 | 1,15% | 233.077,00 |
| 19.11.2025 | 4,12 | 4,36 | 4,09 | 4,35 | 6,10% | 153.301,00 |
| 18.11.2025 | 4,17 | 4,23 | 4,07 | 4,10 | -2,38% | 159.564,00 |
| 17.11.2025 | 4,10 | 4,25 | 4,06 | 4,20 | 2,19% | 161.280,00 |
| 14.11.2025 | 4,26 | 4,45 | 4,05 | 4,11 | -6,38% | 268.394,00 |
| 13.11.2025 | 4,39 | 4,56 | 4,32 | 4,39 | -0,45% | 183.739,00 |
| 12.11.2025 | 4,54 | 4,57 | 4,36 | 4,41 | -4,13% | 226.081,00 |
| 11.11.2025 | 4,19 | 4,60 | 4,15 | 4,60 | 9,92% | 266.193,00 |
| 10.11.2025 | 4,27 | 4,34 | 4,18 | 4,19 | 0,12% | 111.539,00 |
| 07.11.2025 | 4,03 | 4,18 | 3,92 | 4,18 | 3,34% | 112.498,00 |
| 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% | 125.822,00 |
| 29.10.2025 | 4,28 | 4,28 | 4,04 | 4,16 | -1,89% | 103.110,00 |
| 28.10.2025 | 4,35 | 4,45 | 4,22 | 4,24 | -2,08% | 135.981,00 |
| 27.10.2025 | 4,15 | 4,36 | 4,01 | 4,33 | 4,59% | 193.463,00 |
| 24.10.2025 | 4,18 | 4,27 | 4,06 | 4,14 | -0,77% | 137.850,00 |
| 23.10.2025 | 4,17 | 4,18 | 4,13 | 4,17 | 3,27% | - |
| 22.10.2025 | 4,18 | 4,22 | 3,95 | 4,04 | -3,35% | 210.547,00 |
| 21.10.2025 | 4,29 | 4,29 | 4,10 | 4,18 | -2,56% | 112.301,00 |
| 20.10.2025 | 4,25 | 4,39 | 4,05 | 4,29 | 4,48% | 262.823,00 |
| 17.10.2025 | 4,38 | 4,38 | 4,11 | 4,11 | -6,68% | - |
| 16.10.2025 | 4,47 | 4,67 | 4,33 | 4,40 | -1,57% | 231.575,00 |
| 15.10.2025 | 4,33 | 4,54 | 4,27 | 4,47 | 3,23% | 177.076,00 |