2,540€
9,25%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,29 | 2,50 | 2,24 | 2,50 | 7,31% | - |
| 17.06.2026 | 2,20 | 2,36 | 2,19 | 2,33 | 4,49% | - |
| 16.06.2026 | 2,10 | 2,25 | 2,10 | 2,23 | 3,97% | - |
| 15.06.2026 | 2,10 | 2,24 | 2,10 | 2,14 | 1,66% | - |
| 12.06.2026 | 2,10 | 2,16 | 2,08 | 2,11 | -0,94% | - |
| 11.06.2026 | 2,03 | 2,16 | 2,00 | 2,13 | 4,68% | - |
| 10.06.2026 | 2,03 | 2,12 | 2,03 | 2,03 | -1,22% | 8.000,00 |
| 09.06.2026 | 2,10 | 2,15 | 2,06 | 2,06 | -2,14% | - |
| 08.06.2026 | 2,10 | 2,15 | 2,10 | 2,10 | -0,94% | - |
| 05.06.2026 | 2,22 | 2,23 | 2,11 | 2,12 | -4,93% | - |
| 04.06.2026 | 2,12 | 2,27 | 2,12 | 2,23 | 3,72% | 2.230,00 |
| 03.06.2026 | 2,14 | 2,21 | 2,13 | 2,15 | -0,46% | - |
| 02.06.2026 | 2,26 | 2,26 | 2,15 | 2,16 | -4,85% | 30,00 |
| 01.06.2026 | 2,27 | 2,32 | 2,26 | 2,27 | -0,44% | - |
| 29.05.2026 | 2,27 | 2,34 | 2,27 | 2,28 | -0,22% | - |
| 28.05.2026 | 2,23 | 2,32 | 2,21 | 2,29 | 1,33% | - |
| 27.05.2026 | 2,29 | 2,36 | 2,26 | 2,26 | -3,22% | - |
| 26.05.2026 | 2,36 | 2,36 | 2,32 | 2,33 | -1,27% | - |
| 25.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,64% | - |
| 22.05.2026 | 2,32 | 2,39 | 2,32 | 2,35 | 0,21% | - |
| 21.05.2026 | 2,29 | 2,41 | 2,28 | 2,34 | 0,43% | 19.500,00 |
| 20.05.2026 | 2,36 | 2,36 | 2,23 | 2,33 | 1,75% | - |
| 19.05.2026 | 2,31 | 2,36 | 2,28 | 2,29 | -2,14% | - |
| 18.05.2026 | 2,35 | 2,37 | 2,31 | 2,34 | -1,89% | - |
| 15.05.2026 | 2,42 | 2,42 | 2,34 | 2,39 | -1,85% | - |
| 14.05.2026 | 2,46 | 2,46 | 2,37 | 2,43 | -1,02% | - |
| 13.05.2026 | 2,46 | 2,49 | 2,44 | 2,46 | -0,20% | - |
| 12.05.2026 | 2,52 | 2,52 | 2,42 | 2,46 | -2,38% | - |
| 11.05.2026 | 2,49 | 2,54 | 2,48 | 2,52 | 0,00% | - |
| 08.05.2026 | 2,56 | 2,57 | 2,46 | 2,52 | 0,80% | 1.400,00 |
| 07.05.2026 | 2,55 | 2,67 | 2,46 | 2,50 | -2,34% | 16,00 |
| 06.05.2026 | 2,47 | 2,58 | 2,46 | 2,56 | 2,20% | - |
| 05.05.2026 | 2,56 | 2,59 | 2,46 | 2,51 | -1,96% | - |
| 04.05.2026 | 2,62 | 2,65 | 2,53 | 2,56 | 1,79% | - |
| 30.04.2026 | 2,40 | 2,56 | 2,39 | 2,51 | 2,87% | - |
| 29.04.2026 | 2,52 | 2,54 | 2,42 | 2,44 | -4,13% | - |
| 28.04.2026 | 2,48 | 2,55 | 2,42 | 2,55 | 1,60% | - |
| 27.04.2026 | 2,56 | 2,56 | 2,43 | 2,51 | -2,72% | - |
| 24.04.2026 | 2,56 | 2,60 | 2,55 | 2,58 | -0,96% | - |
| 23.04.2026 | 2,61 | 2,75 | 2,56 | 2,60 | -0,95% | 1.000,00 |
| 22.04.2026 | 2,41 | 2,63 | 2,40 | 2,63 | 7,80% | 400,00 |
| 21.04.2026 | 2,49 | 2,51 | 2,43 | 2,44 | -2,21% | - |
| 20.04.2026 | 2,40 | 2,50 | 2,36 | 2,49 | 2,89% | - |
| 17.04.2026 | 2,35 | 2,42 | 2,30 | 2,42 | 2,33% | - |
| 16.04.2026 | 2,43 | 2,43 | 2,35 | 2,37 | -2,27% | - |
| 15.04.2026 | 2,38 | 2,42 | 2,31 | 2,42 | 1,26% | - |
| 14.04.2026 | 2,37 | 2,40 | 2,32 | 2,39 | 0,42% | - |
| 13.04.2026 | 2,23 | 2,38 | 2,21 | 2,38 | 5,31% | - |
| 10.04.2026 | 2,29 | 2,31 | 2,24 | 2,26 | -1,74% | - |
| 09.04.2026 | 2,28 | 2,30 | 2,21 | 2,30 | 0,22% | - |
| 08.04.2026 | 2,30 | 2,33 | 2,23 | 2,30 | 1,55% | - |
| 07.04.2026 | 2,19 | 2,26 | 2,18 | 2,26 | 2,73% | - |
| 02.04.2026 | 2,28 | 2,28 | 2,20 | 2,20 | -5,98% | - |
| 01.04.2026 | 2,18 | 2,36 | 2,18 | 2,34 | 5,41% | - |
| 31.03.2026 | 2,16 | 2,26 | 2,12 | 2,22 | 3,74% | - |
| 30.03.2026 | 2,18 | 2,18 | 2,12 | 2,14 | -1,83% | - |
| 27.03.2026 | 2,24 | 2,28 | 2,16 | 2,18 | -1,80% | - |
| 26.03.2026 | 2,28 | 2,34 | 2,22 | 2,22 | -2,63% | - |
| 25.03.2026 | 2,22 | 2,34 | 2,18 | 2,28 | 3,64% | 8.000,00 |
| 24.03.2026 | 2,20 | 2,20 | 2,12 | 2,20 | 0,00% | - |
| 23.03.2026 | 2,26 | 2,32 | 2,20 | 2,20 | -3,51% | 2.000,00 |
| 20.03.2026 | 2,34 | 2,38 | 2,26 | 2,28 | -1,72% | - |
| 19.03.2026 | 2,34 | 2,40 | 2,30 | 2,32 | 1,75% | - |
| 18.03.2026 | 2,48 | 2,48 | 2,28 | 2,28 | -7,32% | - |
| 17.03.2026 | 2,42 | 2,50 | 2,42 | 2,46 | 1,65% | - |
| 16.03.2026 | 2,44 | 2,46 | 2,40 | 2,42 | 0,00% | - |
| 13.03.2026 | 2,44 | 2,46 | 2,42 | 2,42 | 0,00% | - |
| 12.03.2026 | 2,44 | 2,52 | 2,42 | 2,42 | -5,47% | 200,00 |
| 11.03.2026 | 2,52 | 2,56 | 2,44 | 2,56 | 1,59% | - |
| 10.03.2026 | 2,50 | 2,56 | 2,46 | 2,52 | 0,80% | - |
| 09.03.2026 | 2,38 | 2,58 | 2,38 | 2,50 | 3,31% | - |
| 06.03.2026 | 2,44 | 2,46 | 2,40 | 2,42 | -1,63% | 1.000,00 |
| 05.03.2026 | 2,44 | 2,50 | 2,40 | 2,46 | -0,81% | - |
| 04.03.2026 | 2,38 | 2,52 | 2,38 | 2,48 | 2,48% | - |
| 03.03.2026 | 2,46 | 2,48 | 2,38 | 2,42 | -3,97% | 700,00 |
| 02.03.2026 | 2,46 | 2,52 | 2,44 | 2,52 | 2,44% | - |
| 27.02.2026 | 2,50 | 2,52 | 2,40 | 2,46 | -2,38% | - |
| 26.02.2026 | 2,50 | 2,52 | 2,46 | 2,52 | 0,80% | - |
| 25.02.2026 | 2,48 | 2,54 | 2,48 | 2,50 | -0,79% | - |
| 24.02.2026 | 2,44 | 2,52 | 2,42 | 2,52 | 3,28% | - |
| 23.02.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 1,67% | - |
| 20.02.2026 | 2,44 | 2,48 | 2,38 | 2,40 | -0,83% | 200,00 |
| 19.02.2026 | 2,42 | 2,52 | 2,38 | 2,42 | 0,00% | - |
| 18.02.2026 | 2,38 | 2,50 | 2,34 | 2,42 | 1,68% | 600,00 |
| 17.02.2026 | 2,34 | 2,38 | 2,32 | 2,38 | 1,71% | 75,00 |
| 16.02.2026 | 2,34 | 2,36 | 2,32 | 2,34 | -0,85% | - |
| 13.02.2026 | 2,32 | 2,42 | 2,32 | 2,36 | 0,85% | 75,00 |
| 12.02.2026 | 2,36 | 2,38 | 2,32 | 2,34 | -0,85% | 1.000,00 |
| 11.02.2026 | 2,44 | 2,46 | 2,32 | 2,36 | -3,28% | - |
| 10.02.2026 | 2,44 | 2,52 | 2,34 | 2,44 | -0,81% | 100,00 |
| 09.02.2026 | 2,46 | 2,62 | 2,26 | 2,46 | -0,81% | - |
| 06.02.2026 | 2,28 | 2,50 | 2,28 | 2,48 | 6,90% | 160,00 |
| 05.02.2026 | 2,42 | 2,46 | 2,32 | 2,32 | -4,92% | - |
| 04.02.2026 | 2,52 | 2,54 | 2,38 | 2,44 | -4,69% | 50,00 |
| 03.02.2026 | 2,44 | 2,56 | 2,44 | 2,56 | 3,23% | 630,00 |
| 02.02.2026 | 2,60 | 2,60 | 2,44 | 2,48 | -4,98% | 150,00 |
| 30.01.2026 | 2,58 | 2,61 | 2,54 | 2,61 | 2,76% | - |
| 29.01.2026 | 2,55 | 2,66 | 2,51 | 2,54 | 0,00% | - |
| 28.01.2026 | 2,57 | 2,72 | 2,51 | 2,54 | 1,20% | - |
| 27.01.2026 | 2,61 | 2,69 | 2,47 | 2,51 | -4,20% | - |