3,536$
-0,66%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,48 | 3,58 | 3,40 | 3,56 | 2,89% | 126.350,00 |
| 29.07.2026 | 3,50 | 3,56 | 3,38 | 3,46 | -1,70% | 169.695,00 |
| 28.07.2026 | 3,48 | 3,65 | 3,41 | 3,52 | 2,18% | 310.448,00 |
| 27.07.2026 | 3,71 | 3,82 | 3,33 | 3,45 | -6,89% | 435.865,00 |
| 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% | 324.065,00 |
| 22.07.2026 | 3,64 | 3,69 | 3,42 | 3,49 | -2,24% | 494.789,00 |
| 21.07.2026 | 3,53 | 3,70 | 3,40 | 3,57 | 3,18% | 592.523,00 |
| 20.07.2026 | 3,46 | 3,58 | 3,35 | 3,46 | 1,76% | 195.539,00 |
| 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% | 258.323,00 |
| 15.07.2026 | 3,24 | 3,65 | 3,18 | 3,50 | 10,06% | 500.982,00 |
| 14.07.2026 | 3,04 | 3,23 | 3,00 | 3,18 | 3,92% | 185.957,00 |
| 13.07.2026 | 3,07 | 3,10 | 2,98 | 3,06 | 0,00% | 167.736,00 |
| 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% | 100.725,00 |
| 08.07.2026 | 2,96 | 3,16 | 2,92 | 3,11 | 6,14% | 184.939,00 |
| 07.07.2026 | 3,00 | 3,08 | 2,87 | 2,93 | -4,25% | 189.972,00 |
| 06.07.2026 | 3,15 | 3,26 | 3,02 | 3,06 | -6,42% | 273.902,00 |
| 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% | 402.282,00 |
| 30.06.2026 | 2,84 | 2,90 | 2,73 | 2,80 | -1,75% | 258.417,00 |
| 29.06.2026 | 2,80 | 2,85 | 2,59 | 2,85 | 2,15% | 429.217,00 |
| 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% | 299.950,00 |
| 24.06.2026 | 2,78 | 2,84 | 2,68 | 2,69 | -2,54% | 190.225,00 |
| 23.06.2026 | 2,74 | 2,87 | 2,70 | 2,76 | 0,00% | 126.658,00 |
| 22.06.2026 | 2,97 | 2,97 | 2,75 | 2,76 | -3,40% | 285.078,00 |
| 19.06.2026 | 2,89 | 2,89 | 2,86 | 2,86 | -1,82% | - |
| 18.06.2026 | 2,76 | 2,94 | 2,58 | 2,91 | 8,58% | 600.837,00 |
| 17.06.2026 | 2,65 | 2,79 | 2,53 | 2,68 | 1,52% | 245.253,00 |
| 16.06.2026 | 2,58 | 2,65 | 2,53 | 2,64 | 6,45% | 238.202,00 |
| 15.06.2026 | 2,57 | 2,67 | 2,47 | 2,48 | 0,40% | 172.308,00 |
| 12.06.2026 | 2,49 | 2,55 | 2,41 | 2,47 | -1,59% | 145.867,00 |
| 11.06.2026 | 2,38 | 2,55 | 2,32 | 2,51 | 6,81% | 123.896,00 |
| 10.06.2026 | 2,40 | 2,50 | 2,35 | 2,35 | -2,29% | 113.074,00 |
| 09.06.2026 | 2,46 | 2,52 | 2,40 | 2,41 | -2,24% | 108.335,00 |
| 08.06.2026 | 2,52 | 2,53 | 2,44 | 2,46 | -0,81% | 122.262,00 |
| 05.06.2026 | 2,62 | 2,64 | 2,45 | 2,48 | -5,70% | 110.175,00 |
| 04.06.2026 | 2,50 | 2,68 | 2,50 | 2,63 | 5,20% | 92.376,00 |
| 03.06.2026 | 2,65 | 2,66 | 2,50 | 2,50 | -2,53% | 89.637,00 |
| 02.06.2026 | 2,70 | 2,70 | 2,50 | 2,57 | -4,65% | 248.356,00 |
| 01.06.2026 | 2,71 | 2,75 | 2,66 | 2,69 | -0,37% | 139.548,00 |
| 29.05.2026 | 2,71 | 2,79 | 2,66 | 2,70 | 0,00% | 93.653,00 |
| 28.05.2026 | 2,65 | 2,80 | 2,62 | 2,70 | 1,89% | 127.147,00 |
| 27.05.2026 | 2,76 | 2,77 | 2,65 | 2,65 | -3,28% | 68.658,00 |
| 26.05.2026 | 2,75 | 2,80 | 2,72 | 2,74 | -1,79% | 104.632,00 |
| 22.05.2026 | 2,79 | 2,82 | 2,76 | 2,79 | 1,45% | 40.487,00 |
| 21.05.2026 | 2,73 | 2,80 | 2,67 | 2,75 | -0,36% | 80.655,00 |
| 20.05.2026 | 2,67 | 2,79 | 2,65 | 2,76 | 3,37% | 115.217,00 |
| 19.05.2026 | 2,72 | 2,74 | 2,61 | 2,67 | -3,26% | 102.006,00 |
| 18.05.2026 | 2,81 | 2,84 | 2,72 | 2,76 | -2,13% | 118.342,00 |
| 15.05.2026 | 2,84 | 2,86 | 2,75 | 2,82 | -2,42% | 110.361,00 |
| 14.05.2026 | 2,95 | 2,95 | 2,80 | 2,89 | -1,37% | 101.187,00 |
| 13.05.2026 | 2,95 | 2,95 | 2,87 | 2,93 | -0,68% | 98.811,00 |
| 12.05.2026 | 3,00 | 3,00 | 2,87 | 2,95 | -2,16% | 109.293,00 |
| 11.05.2026 | 3,01 | 3,02 | 2,93 | 3,02 | 0,50% | 125.872,00 |
| 08.05.2026 | 2,97 | 3,01 | 2,89 | 3,00 | 1,01% | 77.115,00 |
| 07.05.2026 | 3,05 | 3,10 | 2,94 | 2,97 | -2,94% | 115.925,00 |
| 06.05.2026 | 3,01 | 3,09 | 2,85 | 3,06 | 2,00% | 101.325,00 |
| 05.05.2026 | 3,09 | 3,09 | 2,91 | 3,00 | -1,96% | 135.271,00 |
| 04.05.2026 | 3,14 | 3,18 | 2,99 | 3,06 | -2,55% | 119.669,00 |
| 01.05.2026 | 2,99 | 3,17 | 2,96 | 3,14 | 4,67% | 159.869,00 |
| 30.04.2026 | 2,94 | 3,05 | 2,89 | 3,00 | 3,81% | 128.865,00 |
| 29.04.2026 | 2,98 | 3,01 | 2,86 | 2,89 | -3,99% | 106.676,00 |
| 28.04.2026 | 2,97 | 3,08 | 2,88 | 3,01 | 1,35% | 147.797,00 |
| 27.04.2026 | 3,06 | 3,14 | 2,89 | 2,97 | -2,62% | 122.805,00 |
| 24.04.2026 | 3,06 | 3,10 | 2,95 | 3,05 | 0,33% | 62.374,00 |
| 23.04.2026 | 3,12 | 3,13 | 3,02 | 3,04 | -3,49% | 122.294,00 |
| 22.04.2026 | 2,94 | 3,17 | 2,91 | 3,15 | 9,38% | 244.014,00 |
| 21.04.2026 | 2,94 | 3,01 | 2,88 | 2,88 | -4,00% | 120.145,00 |
| 20.04.2026 | 2,91 | 3,00 | 2,86 | 3,00 | 3,09% | 132.905,00 |
| 17.04.2026 | 2,89 | 2,92 | 2,77 | 2,91 | 2,83% | 91.295,00 |
| 16.04.2026 | 2,89 | 2,90 | 2,79 | 2,83 | -3,41% | 82.213,00 |
| 15.04.2026 | 2,86 | 2,93 | 2,79 | 2,93 | 1,74% | 93.096,00 |
| 14.04.2026 | 2,89 | 2,89 | 2,79 | 2,88 | 1,41% | 114.035,00 |
| 13.04.2026 | 2,69 | 2,85 | 2,69 | 2,84 | 5,58% | 123.201,00 |
| 10.04.2026 | 2,72 | 2,78 | 2,66 | 2,69 | -1,82% | 171.187,00 |
| 09.04.2026 | 2,71 | 2,77 | 2,62 | 2,74 | 0,37% | 65.308,00 |
| 08.04.2026 | 2,79 | 2,81 | 2,64 | 2,73 | 1,49% | 130.926,00 |
| 07.04.2026 | 2,67 | 2,69 | 2,56 | 2,69 | 3,86% | 106.783,00 |
| 06.04.2026 | 2,55 | 2,64 | 2,55 | 2,59 | 1,57% | 76.202,00 |
| 02.04.2026 | 2,69 | 2,76 | 2,55 | 2,55 | -6,25% | 70.022,00 |
| 01.04.2026 | 2,60 | 2,82 | 2,60 | 2,72 | 5,43% | 134.884,00 |
| 31.03.2026 | 2,51 | 2,66 | 2,50 | 2,58 | 4,45% | 134.494,00 |
| 30.03.2026 | 2,55 | 2,58 | 2,44 | 2,47 | -3,14% | 117.269,00 |
| 27.03.2026 | 2,63 | 2,83 | 2,50 | 2,55 | -3,04% | 110.238,00 |
| 26.03.2026 | 2,72 | 2,78 | 2,59 | 2,63 | -2,59% | 100.309,00 |
| 25.03.2026 | 2,64 | 2,83 | 2,56 | 2,70 | 4,25% | 131.598,00 |
| 24.03.2026 | 2,60 | 2,66 | 2,45 | 2,59 | -0,77% | 179.342,00 |
| 23.03.2026 | 2,84 | 2,84 | 2,52 | 2,61 | -1,51% | 115.981,00 |
| 20.03.2026 | 2,75 | 2,89 | 2,63 | 2,65 | -4,33% | 107.580,00 |
| 19.03.2026 | 2,75 | 2,79 | 2,68 | 2,77 | 0,00% | 82.466,00 |
| 18.03.2026 | 2,90 | 2,90 | 2,75 | 2,77 | -4,15% | 95.064,00 |
| 17.03.2026 | 2,87 | 2,94 | 2,84 | 2,89 | 1,76% | 32.903,00 |
| 16.03.2026 | 2,84 | 2,92 | 2,76 | 2,84 | 0,35% | 76.639,00 |
| 13.03.2026 | 2,90 | 2,93 | 2,81 | 2,83 | -1,05% | 67.935,00 |
| 12.03.2026 | 2,90 | 3,03 | 2,83 | 2,86 | -2,72% | 54.525,00 |
| 11.03.2026 | 2,98 | 3,01 | 2,85 | 2,94 | -1,34% | 48.159,00 |
| 10.03.2026 | 3,01 | 3,03 | 2,85 | 2,98 | 0,00% | 86.024,00 |