2,610€
3,57%
Echtzeit-Aktienkurs Anixa Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 3,57% | - |
| 22.08.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 4,13% | - |
| 21.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 20.08.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -3,17% | - |
| 19.08.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,00% | - |
| 18.08.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 3,28% | - |
| 15.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 14.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 13.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 12.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 11.08.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -0,81% | - |
| 08.08.2025 | 2,50 | 2,60 | 2,48 | 2,48 | -2,36% | 2.000,00 |
| 07.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 06.08.2025 | 2,72 | 2,72 | 2,56 | 2,56 | -4,48% | - |
| 05.08.2025 | 2,70 | 2,92 | 2,68 | 2,68 | -2,90% | 500,00 |
| 04.08.2025 | 2,52 | 2,76 | 2,52 | 2,76 | 7,81% | - |
| 01.08.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -3,76% | - |
| 31.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 30.07.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 1,52% | - |
| 29.07.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -4,35% | - |
| 28.07.2025 | 2,88 | 2,88 | 2,76 | 2,76 | 1,47% | 365,00 |
| 25.07.2025 | 2,76 | 2,80 | 2,72 | 2,72 | -1,45% | 10,00 |
| 24.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 23.07.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 1,44% | - |
| 22.07.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -2,11% | - |
| 21.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 18.07.2025 | 2,80 | 2,88 | 2,80 | 2,88 | 2,86% | - |
| 17.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 16.07.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 3,79% | - |
| 15.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 14.07.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 2,33% | - |
| 11.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 10.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 09.07.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 08.07.2025 | 2,60 | 2,62 | 2,60 | 2,62 | -1,50% | - |
| 07.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 04.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 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 |