2,443€
-0,51%
Echtzeit-Aktienkurs Anixa Biosciences
Bid:
Ask:
Aktienkurse zur Anixa Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,44 | 2,55 | 2,40 | 2,41 | -1,83% | 2.000,00 |
| 08.09.2026 | 2,56 | 2,67 | 2,46 | 2,46 | -4,10% | 4.400,00 |
| 07.09.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -1,54% | - |
| 04.09.2026 | 2,56 | 2,62 | 2,56 | 2,60 | 0,78% | - |
| 03.09.2026 | 2,64 | 2,70 | 2,55 | 2,58 | -3,91% | - |
| 02.09.2026 | 2,81 | 2,84 | 2,67 | 2,69 | -4,28% | - |
| 01.09.2026 | 2,82 | 2,87 | 2,81 | 2,81 | -1,41% | - |
| 31.08.2026 | 2,93 | 3,00 | 2,84 | 2,85 | -3,72% | - |
| 28.08.2026 | 3,02 | 3,09 | 2,96 | 2,96 | -3,27% | - |
| 27.08.2026 | 3,03 | 3,15 | 3,01 | 3,06 | -0,65% | 350,00 |
| 26.08.2026 | 3,06 | 3,16 | 3,02 | 3,08 | -0,49% | - |
| 25.08.2026 | 3,03 | 3,27 | 3,03 | 3,09 | -0,16% | - |
| 24.08.2026 | 3,10 | 3,14 | 3,02 | 3,10 | -0,64% | - |
| 21.08.2026 | 3,00 | 3,16 | 3,00 | 3,12 | 1,96% | 22.500,00 |
| 20.08.2026 | 3,10 | 3,10 | 2,95 | 3,06 | -3,02% | - |
| 19.08.2026 | 2,89 | 3,23 | 2,87 | 3,15 | 7,69% | - |
| 18.08.2026 | 2,94 | 2,94 | 2,80 | 2,93 | -1,52% | 200,00 |
| 17.08.2026 | 2,64 | 2,98 | 2,64 | 2,97 | 8,99% | 1.775,00 |
| 14.08.2026 | 2,72 | 2,74 | 2,70 | 2,73 | -1,27% | - |
| 13.08.2026 | 2,74 | 2,81 | 2,73 | 2,76 | -0,36% | - |
| 12.08.2026 | 2,73 | 2,82 | 2,73 | 2,77 | -0,18% | - |
| 11.08.2026 | 2,75 | 2,82 | 2,75 | 2,78 | -0,36% | - |
| 10.08.2026 | 2,89 | 2,92 | 2,79 | 2,79 | -4,79% | - |
| 07.08.2026 | 2,90 | 2,94 | 2,84 | 2,93 | 0,86% | - |
| 06.08.2026 | 2,89 | 3,03 | 2,88 | 2,90 | -0,68% | 2.250,00 |
| 05.08.2026 | 2,90 | 3,06 | 2,89 | 2,92 | -0,85% | 250,00 |
| 04.08.2026 | 2,90 | 3,02 | 2,89 | 2,95 | -0,67% | - |
| 03.08.2026 | 2,91 | 3,06 | 2,91 | 2,97 | -0,17% | 548,00 |
| 31.07.2026 | 3,03 | 3,06 | 2,88 | 2,97 | -2,14% | 1.679,00 |
| 30.07.2026 | 2,97 | 3,05 | 2,94 | 3,04 | 1,17% | 1.300,00 |
| 29.07.2026 | 3,01 | 3,07 | 2,96 | 3,00 | -2,28% | - |
| 28.07.2026 | 2,97 | 3,17 | 2,97 | 3,07 | 2,16% | 5.020,00 |
| 27.07.2026 | 3,19 | 3,30 | 2,94 | 3,01 | -7,40% | - |
| 24.07.2026 | 3,22 | 3,36 | 3,16 | 3,25 | -2,41% | - |
| 23.07.2026 | 3,01 | 3,33 | 2,99 | 3,33 | 8,31% | 8.100,00 |
| 22.07.2026 | 3,05 | 3,19 | 3,01 | 3,07 | -2,54% | - |
| 21.07.2026 | 2,97 | 3,15 | 2,97 | 3,15 | 4,65% | 1.800,00 |
| 20.07.2026 | 2,90 | 3,08 | 2,90 | 3,01 | 3,26% | - |
| 17.07.2026 | 2,86 | 3,06 | 2,86 | 2,92 | -0,51% | 46,00 |
| 16.07.2026 | 2,98 | 3,10 | 2,76 | 2,93 | -6,09% | 3.731,00 |
| 15.07.2026 | 2,73 | 3,17 | 2,72 | 3,12 | 13,04% | 2.015,00 |
| 14.07.2026 | 2,62 | 2,81 | 2,60 | 2,76 | 3,18% | - |
| 13.07.2026 | 2,61 | 2,74 | 2,61 | 2,68 | 0,56% | - |
| 10.07.2026 | 2,75 | 2,81 | 2,58 | 2,66 | -5,17% | - |
| 09.07.2026 | 2,66 | 2,81 | 2,65 | 2,81 | 3,70% | - |
| 08.07.2026 | 2,52 | 2,75 | 2,50 | 2,71 | 3,44% | - |
| 07.07.2026 | 2,61 | 2,64 | 2,54 | 2,62 | -2,43% | - |
| 06.07.2026 | 2,60 | 2,84 | 2,60 | 2,68 | 3,28% | 2.226,00 |
| 03.07.2026 | 2,80 | 2,80 | 2,60 | 2,60 | -9,42% | 5.000,00 |
| 02.07.2026 | 2,69 | 3,00 | 2,68 | 2,87 | 4,75% | 1.520,00 |
| 01.07.2026 | 2,39 | 2,77 | 2,39 | 2,74 | 11,41% | - |
| 30.06.2026 | 2,45 | 2,49 | 2,40 | 2,46 | 1,24% | - |
| 29.06.2026 | 2,40 | 2,45 | 2,28 | 2,43 | 2,11% | - |
| 26.06.2026 | 2,25 | 2,38 | 2,21 | 2,38 | 4,63% | - |
| 25.06.2026 | 2,35 | 2,42 | 2,26 | 2,27 | -3,40% | - |
| 24.06.2026 | 2,37 | 2,43 | 2,35 | 2,35 | -1,26% | 2,00 |
| 23.06.2026 | 2,36 | 2,45 | 2,34 | 2,38 | -0,63% | - |
| 22.06.2026 | 2,44 | 2,55 | 2,40 | 2,40 | -1,44% | - |
| 19.06.2026 | 2,49 | 2,50 | 2,43 | 2,43 | -2,61% | - |
| 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 |