2,760€
0,36%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,75 | 2,76 | 2,75 | 2,75 | 4,96% | - |
| 03.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 02.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 01.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 30.06.2025 | 2,64 | 2,66 | 2,64 | 2,66 | -0,75% | - |
| 27.06.2025 | 2,76 | 2,76 | 2,68 | 2,68 | -2,90% | - |
| 26.06.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 1,47% | - |
| 25.06.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -1,45% | - |
| 24.06.2025 | 2,86 | 2,90 | 2,76 | 2,76 | -5,48% | 150,00 |
| 23.06.2025 | 2,80 | 2,92 | 2,80 | 2,92 | 3,55% | - |
| 20.06.2025 | 2,98 | 2,98 | 2,82 | 2,82 | -5,37% | - |
| 19.06.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -0,67% | - |
| 18.06.2025 | 3,06 | 3,06 | 3,00 | 3,00 | -4,46% | - |
| 17.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 12,14% | - |
| 16.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 13.06.2025 | 3,00 | 3,00 | 2,80 | 2,80 | -6,67% | - |
| 12.06.2025 | 2,86 | 3,00 | 2,86 | 3,00 | 3,45% | - |
| 11.06.2025 | 2,94 | 2,94 | 2,90 | 2,90 | 0,00% | - |
| 10.06.2025 | 2,84 | 3,26 | 2,84 | 2,90 | 25,00% | 904,00 |
| 09.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 06.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 05.06.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 0,84% | - |
| 04.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 03.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 9,26% | - |
| 02.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 30.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 29.05.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 2,73% | - |
| 28.05.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 2,80% | - |
| 27.05.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 26.05.2025 | 2,10 | 2,12 | 2,10 | 2,12 | -0,93% | - |
| 23.05.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -4,46% | - |
| 22.05.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 1,82% | - |
| 21.05.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -3,51% | - |
| 20.05.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -2,56% | - |
| 19.05.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 0,86% | - |
| 16.05.2025 | 2,18 | 2,32 | 2,18 | 2,32 | 4,50% | - |
| 15.05.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | - |
| 14.05.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -3,48% | - |
| 13.05.2025 | 2,30 | 2,30 | 2,28 | 2,30 | -1,71% | - |
| 12.05.2025 | 2,24 | 2,34 | 2,24 | 2,34 | 3,54% | - |
| 09.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 08.05.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | - |
| 07.05.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -1,77% | - |
| 06.05.2025 | 2,36 | 2,36 | 2,26 | 2,26 | -5,04% | - |
| 05.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 02.05.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -0,83% | - |
| 30.04.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 2,54% | - |
| 29.04.2025 | 2,30 | 2,44 | 2,30 | 2,36 | 3,51% | - |
| 28.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 25.04.2025 | 2,30 | 2,32 | 2,30 | 2,30 | -0,86% | - |
| 24.04.2025 | 2,32 | 2,54 | 2,32 | 2,32 | -2,52% | 64,00 |
| 23.04.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 1,71% | - |
| 22.04.2025 | 2,20 | 2,34 | 2,20 | 2,34 | 2,63% | - |
| 17.04.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -2,56% | - |
| 16.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -3,31% | - |
| 15.04.2025 | 2,24 | 2,42 | 2,24 | 2,42 | 6,14% | - |
| 14.04.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 0,88% | - |
| 11.04.2025 | 2,26 | 2,30 | 2,26 | 2,26 | -8,87% | - |
| 10.04.2025 | 2,34 | 2,48 | 2,34 | 2,48 | 20,39% | 400,00 |
| 09.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -14,17% | - |
| 08.04.2025 | 2,20 | 2,40 | 2,20 | 2,40 | 14,29% | 127,00 |
| 07.04.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -6,25% | 500,00 |
| 04.04.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -3,45% | - |
| 03.04.2025 | 2,44 | 2,44 | 2,28 | 2,32 | -6,45% | 40,00 |
| 02.04.2025 | 2,44 | 2,48 | 2,42 | 2,48 | 1,64% | - |
| 01.04.2025 | 2,54 | 2,54 | 2,42 | 2,44 | -5,43% | - |
| 31.03.2025 | 2,66 | 2,66 | 2,54 | 2,58 | -5,84% | - |
| 28.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 27.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 26.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -8,44% | - |
| 25.03.2025 | 2,86 | 3,08 | 2,86 | 3,08 | 10,00% | 1.600,00 |
| 24.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 21.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 20.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 19.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 18.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 17.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 14.03.2025 | 2,50 | 2,70 | 2,50 | 2,62 | 7,38% | - |
| 13.03.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 0,83% | - |
| 12.03.2025 | 2,36 | 2,42 | 2,34 | 2,42 | 1,68% | - |
| 11.03.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 0,00% | - |
| 10.03.2025 | 2,54 | 2,54 | 2,38 | 2,38 | -7,75% | 100,00 |
| 07.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 06.03.2025 | 2,64 | 2,64 | 2,58 | 2,62 | -1,50% | 400,00 |
| 05.03.2025 | 2,62 | 2,66 | 2,62 | 2,66 | -0,75% | 400,00 |
| 04.03.2025 | 2,62 | 2,70 | 2,62 | 2,68 | 0,75% | - |
| 03.03.2025 | 2,92 | 2,92 | 2,66 | 2,66 | -6,34% | - |
| 28.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 27.02.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 2,14% | - |
| 26.02.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 3,70% | - |
| 25.02.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 0,00% | - |
| 24.02.2025 | 2,78 | 2,78 | 2,70 | 2,70 | -4,93% | - |
| 21.02.2025 | 2,92 | 2,96 | 2,84 | 2,84 | 1,43% | - |
| 20.02.2025 | 2,66 | 2,80 | 2,62 | 2,80 | 2,19% | - |
| 19.02.2025 | 2,80 | 2,80 | 2,70 | 2,74 | -2,84% | 200,00 |
| 18.02.2025 | 2,96 | 2,96 | 2,82 | 2,82 | -2,08% | 1.000,00 |
| 17.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | 6.700,00 |
| 14.02.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 0,68% | 300,00 |
| 13.02.2025 | 2,90 | 3,12 | 2,90 | 2,94 | -0,68% | 1.000,00 |
| 12.02.2025 | 2,88 | 3,12 | 2,88 | 2,96 | 2,07% | 1.000,00 |