2,920€
4,29%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 2,82 | 3,06 | 2,82 | 2,90 | 2,11% | 2.000,00 |
| 10.02.2025 | 3,08 | 3,08 | 2,84 | 2,84 | -13,94% | 2.540,00 |
| 07.02.2025 | 2,92 | 3,30 | 2,92 | 3,30 | 10,74% | 1.100,00 |
| 06.02.2025 | 2,74 | 3,02 | 2,74 | 2,98 | 7,97% | 1.042,00 |
| 05.02.2025 | 2,76 | 2,98 | 2,70 | 2,76 | -2,13% | 200,00 |
| 04.02.2025 | 2,62 | 3,12 | 2,62 | 2,82 | 6,02% | 3.150,00 |
| 03.02.2025 | 2,72 | 2,72 | 2,58 | 2,66 | -0,75% | 400,00 |
| 31.01.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -1,47% | - |
| 30.01.2025 | 2,78 | 2,78 | 2,70 | 2,72 | -1,45% | - |
| 29.01.2025 | 2,58 | 2,90 | 2,58 | 2,76 | 4,55% | 1.150,00 |
| 28.01.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 1,54% | - |
| 27.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 24.01.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -1,47% | - |
| 23.01.2025 | 2,76 | 2,76 | 2,68 | 2,72 | -5,56% | - |
| 22.01.2025 | 2,78 | 3,18 | 2,78 | 2,88 | 9,92% | 4.492,00 |
| 21.01.2025 | 2,24 | 2,72 | 2,24 | 2,62 | 16,96% | 1.700,00 |
| 20.01.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -5,88% | - |
| 17.01.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 13,33% | - |
| 16.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 15.01.2025 | 2,00 | 2,18 | 2,00 | 2,18 | 9,00% | - |
| 14.01.2025 | 2,04 | 2,06 | 2,00 | 2,00 | -3,85% | - |
| 13.01.2025 | 2,10 | 2,14 | 2,06 | 2,08 | -0,95% | - |
| 10.01.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,94% | - |
| 09.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 08.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 07.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 06.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 03.01.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 02.01.2025 | 2,16 | 2,20 | 2,16 | 2,20 | -5,98% | - |
| 30.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 27.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 23.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 20.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 19.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 18.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 17.12.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -1,56% | - |
| 16.12.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -3,03% | - |
| 13.12.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -2,22% | - |
| 12.12.2024 | 2,70 | 2,72 | 2,70 | 2,70 | -0,74% | - |
| 11.12.2024 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 10.12.2024 | 2,74 | 2,80 | 2,68 | 2,68 | -5,63% | - |
| 09.12.2024 | 2,90 | 2,94 | 2,84 | 2,84 | 0,00% | - |
| 06.12.2024 | 2,92 | 2,94 | 2,84 | 2,84 | -3,40% | - |
| 05.12.2024 | 2,98 | 2,98 | 2,92 | 2,94 | -3,29% | - |
| 04.12.2024 | 2,98 | 3,14 | 2,98 | 3,04 | 2,01% | - |
| 03.12.2024 | 2,90 | 3,04 | 2,90 | 2,98 | 0,00% | - |
| 02.12.2024 | 3,04 | 3,06 | 2,98 | 2,98 | -3,25% | - |
| 29.11.2024 | 3,02 | 3,08 | 3,02 | 3,08 | 1,99% | - |
| 28.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 27.11.2024 | 3,04 | 3,10 | 3,04 | 3,06 | 0,66% | - |
| 26.11.2024 | 2,98 | 3,12 | 2,98 | 3,04 | 1,33% | - |
| 25.11.2024 | 2,94 | 3,08 | 2,94 | 3,00 | 0,00% | - |
| 22.11.2024 | 2,82 | 3,00 | 2,82 | 3,00 | 2,39% | - |
| 21.11.2024 | 2,89 | 3,02 | 2,88 | 2,93 | 4,64% | - |
| 20.11.2024 | 2,84 | 2,84 | 2,80 | 2,80 | -5,41% | - |
| 19.11.2024 | 2,78 | 2,96 | 2,78 | 2,96 | 2,07% | - |
| 18.11.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 2,11% | - |
| 15.11.2024 | 2,84 | 2,86 | 2,84 | 2,84 | -2,74% | - |
| 14.11.2024 | 2,82 | 2,98 | 2,82 | 2,92 | 0,69% | - |
| 13.11.2024 | 2,92 | 2,94 | 2,88 | 2,90 | -4,61% | - |
| 12.11.2024 | 3,04 | 3,04 | 2,94 | 3,04 | -3,80% | - |
| 11.11.2024 | 3,10 | 3,16 | 3,04 | 3,16 | 0,64% | - |
| 08.11.2024 | 3,24 | 3,34 | 3,14 | 3,14 | -3,68% | - |
| 07.11.2024 | 3,10 | 3,26 | 3,10 | 3,26 | 3,16% | - |
| 06.11.2024 | 3,32 | 3,32 | 3,16 | 3,16 | -0,63% | - |
| 05.11.2024 | 3,06 | 3,18 | 3,06 | 3,18 | 1,92% | - |
| 04.11.2024 | 3,22 | 3,26 | 3,12 | 3,12 | -4,29% | - |
| 01.11.2024 | 3,08 | 3,26 | 3,08 | 3,26 | 3,16% | - |
| 31.10.2024 | 3,20 | 3,20 | 3,16 | 3,16 | -1,25% | - |
| 30.10.2024 | 3,52 | 3,52 | 3,20 | 3,20 | -9,60% | - |
| 29.10.2024 | 3,56 | 3,56 | 3,54 | 3,54 | 21,23% | - |
| 28.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 25.10.2024 | 2,93 | 2,99 | 2,89 | 2,98 | 2,05% | - |
| 24.10.2024 | 2,91 | 2,92 | 2,86 | 2,92 | 2,46% | - |
| 23.10.2024 | 2,81 | 2,85 | 2,78 | 2,85 | 1,42% | - |
| 22.10.2024 | 2,84 | 2,85 | 2,77 | 2,81 | 0,36% | - |
| 21.10.2024 | 2,79 | 2,82 | 2,76 | 2,80 | -0,71% | - |
| 18.10.2024 | 2,76 | 2,84 | 2,76 | 2,82 | 2,17% | - |
| 17.10.2024 | 2,82 | 2,87 | 2,75 | 2,76 | 0,00% | - |
| 16.10.2024 | 2,78 | 2,86 | 2,76 | 2,76 | 1,10% | - |
| 15.10.2024 | 2,81 | 2,82 | 2,72 | 2,73 | -2,15% | - |
| 14.10.2024 | 2,77 | 2,84 | 2,77 | 2,79 | 0,00% | - |
| 11.10.2024 | 2,76 | 2,81 | 2,76 | 2,79 | -0,36% | - |
| 10.10.2024 | 2,81 | 2,83 | 2,79 | 2,80 | -1,41% | - |
| 09.10.2024 | 2,82 | 2,86 | 2,81 | 2,84 | -0,70% | - |
| 08.10.2024 | 2,86 | 2,88 | 2,85 | 2,86 | -1,04% | - |
| 07.10.2024 | 2,88 | 2,89 | 2,85 | 2,89 | 1,40% | - |
| 04.10.2024 | 2,88 | 2,90 | 2,85 | 2,85 | -1,04% | - |
| 03.10.2024 | 2,87 | 2,90 | 2,83 | 2,88 | -0,35% | - |
| 02.10.2024 | 2,85 | 2,89 | 2,84 | 2,89 | 2,12% | - |
| 01.10.2024 | 2,82 | 2,87 | 2,80 | 2,83 | 1,07% | - |
| 30.09.2024 | 2,83 | 2,97 | 2,80 | 2,80 | -3,11% | - |