4,525$
0,56%
Echtzeit-Aktienkurs Anavex Life Sciences Corp.
Bid:
Ask:
Aktienkurse zur Anavex Life Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 4,56 | 4,66 | 4,43 | 4,55 | 1,11% | 942.737,00 |
| 16.05.2024 | 4,55 | 4,67 | 4,44 | 4,50 | 0,22% | 880.149,00 |
| 15.05.2024 | 4,45 | 4,59 | 4,40 | 4,49 | 4,18% | 1.472.778,00 |
| 14.05.2024 | 4,04 | 4,46 | 4,03 | 4,31 | 8,02% | 1.449.520,00 |
| 13.05.2024 | 3,85 | 4,26 | 3,85 | 3,99 | 4,72% | 1.105.719,00 |
| 10.05.2024 | 3,88 | 3,92 | 3,75 | 3,81 | -2,06% | 887.093,00 |
| 09.05.2024 | 3,72 | 3,93 | 3,58 | 3,89 | 4,85% | 1.001.710,00 |
| 08.05.2024 | 3,76 | 3,80 | 3,65 | 3,71 | -3,39% | 1.010.038,00 |
| 07.05.2024 | 3,86 | 3,95 | 3,76 | 3,84 | 0,00% | 876.789,00 |
| 06.05.2024 | 3,87 | 3,87 | 3,76 | 3,84 | -0,26% | 673.073,00 |
| 03.05.2024 | 3,89 | 3,98 | 3,82 | 3,85 | 2,39% | 872.311,00 |
| 02.05.2024 | 3,73 | 3,77 | 3,63 | 3,76 | 2,17% | 743.329,00 |
| 01.05.2024 | 3,66 | 3,85 | 3,53 | 3,68 | 0,82% | 1.434.802,00 |
| 30.04.2024 | 3,60 | 3,75 | 3,54 | 3,65 | 0,00% | 882.438,00 |
| 29.04.2024 | 3,42 | 3,75 | 3,41 | 3,65 | 6,10% | 1.161.530,00 |
| 26.04.2024 | 3,40 | 3,48 | 3,37 | 3,44 | 1,47% | 949.972,00 |
| 25.04.2024 | 3,38 | 3,47 | 3,25 | 3,39 | -0,59% | 1.272.866,00 |
| 24.04.2024 | 3,71 | 3,80 | 3,39 | 3,41 | -7,34% | 1.955.839,00 |
| 23.04.2024 | 3,69 | 3,91 | 3,67 | 3,68 | 0,00% | 1.365.920,00 |
| 22.04.2024 | 3,85 | 3,85 | 3,64 | 3,68 | -2,65% | 1.358.524,00 |
| 19.04.2024 | 3,76 | 3,80 | 3,60 | 3,78 | -0,53% | 2.084.019,00 |
| 18.04.2024 | 4,05 | 4,08 | 3,79 | 3,80 | -6,63% | 1.659.800,00 |
| 17.04.2024 | 4,20 | 4,20 | 4,02 | 4,07 | -1,21% | 1.337.487,00 |
| 16.04.2024 | 4,15 | 4,19 | 4,06 | 4,12 | -2,60% | 1.252.081,00 |
| 15.04.2024 | 4,31 | 4,36 | 4,18 | 4,23 | -1,51% | 1.089.915,00 |
| 12.04.2024 | 4,41 | 4,47 | 4,16 | 4,30 | -3,70% | 1.127.643,00 |
| 11.04.2024 | 4,30 | 4,50 | 4,30 | 4,46 | 4,33% | 803.845,00 |
| 10.04.2024 | 4,23 | 4,30 | 4,17 | 4,28 | -2,51% | 1.411.559,00 |
| 09.04.2024 | 4,40 | 4,45 | 4,29 | 4,39 | 0,11% | 975.661,00 |
| 08.04.2024 | 4,45 | 4,51 | 4,34 | 4,38 | -0,90% | 862.071,00 |
| 05.04.2024 | 4,45 | 4,52 | 4,34 | 4,42 | -1,34% | 1.115.978,00 |
| 04.04.2024 | 4,69 | 4,70 | 4,46 | 4,48 | -2,93% | 1.524.948,00 |
| 03.04.2024 | 4,52 | 4,76 | 4,46 | 4,62 | 1,76% | 1.077.166,00 |
| 02.04.2024 | 4,85 | 4,87 | 4,52 | 4,54 | -9,66% | 1.470.220,00 |
| 01.04.2024 | 5,08 | 5,08 | 4,88 | 5,02 | -1,38% | 819.546,00 |
| 28.03.2024 | 5,01 | 5,20 | 4,98 | 5,09 | 0,59% | 978.032,00 |
| 27.03.2024 | 4,91 | 5,11 | 4,80 | 5,06 | 4,55% | 932.846,00 |
| 26.03.2024 | 4,66 | 5,03 | 4,62 | 4,84 | 6,37% | 1.343.834,00 |
| 25.03.2024 | 4,66 | 4,71 | 4,48 | 4,55 | -2,36% | 1.354.802,00 |
| 22.03.2024 | 5,05 | 5,08 | 4,63 | 4,66 | -8,81% | 1.299.203,00 |
| 21.03.2024 | 5,19 | 5,29 | 5,10 | 5,11 | -0,20% | 1.097.350,00 |
| 20.03.2024 | 4,85 | 5,12 | 4,82 | 5,12 | 5,79% | 988.668,00 |
| 19.03.2024 | 4,85 | 4,92 | 4,80 | 4,84 | 0,41% | 1.530.273,00 |
| 18.03.2024 | 5,11 | 5,15 | 4,81 | 4,82 | -5,68% | 1.534.316,00 |
| 15.03.2024 | 5,09 | 5,28 | 5,08 | 5,11 | -0,58% | 6.456.859,00 |
| 14.03.2024 | 5,34 | 5,36 | 5,09 | 5,14 | -4,46% | 1.249.399,00 |
| 13.03.2024 | 5,27 | 5,57 | 5,19 | 5,38 | 3,46% | 1.302.716,00 |
| 12.03.2024 | 5,21 | 5,30 | 5,08 | 5,20 | 0,19% | 1.151.309,00 |
| 11.03.2024 | 5,43 | 5,52 | 5,16 | 5,19 | -4,77% | 1.446.321,00 |
| 08.03.2024 | 5,23 | 5,48 | 5,22 | 5,45 | 5,01% | 1.139.994,00 |
| 07.03.2024 | 5,10 | 5,34 | 5,03 | 5,19 | 3,18% | 1.393.902,00 |
| 06.03.2024 | 5,08 | 5,11 | 4,96 | 5,03 | 0,90% | 1.213.041,00 |
| 05.03.2024 | 5,05 | 5,15 | 4,96 | 4,99 | -2,45% | 913.480,00 |
| 04.03.2024 | 5,33 | 5,35 | 4,99 | 5,11 | -3,22% | 1.003.137,00 |
| 01.03.2024 | 5,19 | 5,42 | 5,13 | 5,28 | 2,72% | 990.157,00 |
| 29.02.2024 | 5,43 | 5,51 | 5,12 | 5,14 | -3,20% | 1.003.136,00 |
| 28.02.2024 | 5,26 | 5,40 | 5,21 | 5,31 | -0,28% | 811.516,00 |
| 27.02.2024 | 5,02 | 5,37 | 4,95 | 5,33 | 6,93% | 1.583.899,00 |
| 26.02.2024 | 4,95 | 5,05 | 4,80 | 4,98 | 1,22% | 1.609.290,00 |
| 23.02.2024 | 5,00 | 5,14 | 4,87 | 4,92 | -1,60% | 1.612.166,00 |
| 22.02.2024 | 5,07 | 5,12 | 4,95 | 5,00 | -1,67% | 1.862.210,00 |
| 21.02.2024 | 5,38 | 5,44 | 5,04 | 5,09 | -5,13% | 1.360.342,00 |
| 20.02.2024 | 5,60 | 5,67 | 5,32 | 5,36 | -5,47% | 1.083.108,00 |
| 16.02.2024 | 5,74 | 5,82 | 5,63 | 5,67 | -2,74% | 785.961,00 |
| 15.02.2024 | 5,88 | 5,97 | 5,64 | 5,83 | 0,00% | 862.044,00 |
| 14.02.2024 | 5,68 | 5,91 | 5,55 | 5,83 | 4,67% | 706.914,00 |
| 13.02.2024 | 5,94 | 5,95 | 5,52 | 5,57 | -9,43% | 1.175.427,00 |
| 12.02.2024 | 5,82 | 6,15 | 5,81 | 6,15 | 6,40% | 972.878,00 |
| 09.02.2024 | 5,77 | 5,83 | 5,65 | 5,78 | 1,67% | 830.613,00 |
| 08.02.2024 | 5,66 | 5,80 | 5,53 | 5,69 | 1,70% | 1.129.527,00 |
| 07.02.2024 | 5,94 | 6,02 | 5,47 | 5,59 | -3,45% | 1.558.122,00 |
| 06.02.2024 | 5,31 | 5,79 | 5,30 | 5,79 | 8,22% | 1.580.378,00 |
| 05.02.2024 | 5,69 | 5,71 | 5,29 | 5,35 | -6,63% | 1.814.262,00 |
| 02.02.2024 | 6,04 | 6,11 | 5,70 | 5,73 | -6,69% | 1.625.577,00 |
| 01.02.2024 | 6,00 | 6,15 | 5,87 | 6,14 | 2,86% | 810.153,00 |
| 31.01.2024 | 6,27 | 6,36 | 5,97 | 5,97 | -5,09% | 1.046.260,00 |
| 30.01.2024 | 6,67 | 6,67 | 6,29 | 6,29 | -6,95% | 1.027.371,00 |
| 29.01.2024 | 6,34 | 6,82 | 6,25 | 6,76 | 6,79% | 976.884,00 |
| 26.01.2024 | 6,73 | 6,90 | 6,31 | 6,33 | -4,74% | 1.022.525,00 |
| 25.01.2024 | 6,58 | 6,73 | 6,48 | 6,65 | 0,99% | 771.657,00 |
| 24.01.2024 | 6,73 | 6,83 | 6,57 | 6,58 | -0,30% | 849.865,00 |
| 23.01.2024 | 6,70 | 6,80 | 6,47 | 6,60 | 0,00% | 738.712,00 |
| 22.01.2024 | 6,09 | 6,62 | 6,09 | 6,60 | 9,09% | 1.334.425,00 |
| 19.01.2024 | 6,01 | 6,10 | 5,80 | 6,05 | 0,67% | 1.209.988,00 |
| 18.01.2024 | 6,10 | 6,10 | 5,90 | 6,01 | -0,66% | 730.082,00 |
| 17.01.2024 | 5,87 | 6,07 | 5,75 | 6,05 | 1,17% | 791.382,00 |
| 16.01.2024 | 5,96 | 6,01 | 5,79 | 5,98 | -0,17% | 1.276.698,00 |
| 12.01.2024 | 6,03 | 6,20 | 5,91 | 5,99 | -0,25% | 1.365.632,00 |
| 11.01.2024 | 6,20 | 6,20 | 5,95 | 6,01 | -3,92% | 1.565.453,00 |
| 10.01.2024 | 6,40 | 6,54 | 6,19 | 6,25 | -2,50% | 1.163.170,00 |
| 09.01.2024 | 6,46 | 6,54 | 6,34 | 6,41 | -1,99% | 1.115.047,00 |
| 08.01.2024 | 5,94 | 6,55 | 5,83 | 6,54 | 8,82% | 2.041.916,00 |
| 05.01.2024 | 6,15 | 6,18 | 5,94 | 6,01 | -4,45% | 2.444.235,00 |
| 04.01.2024 | 6,59 | 6,85 | 6,21 | 6,29 | -3,60% | 2.533.235,00 |
| 03.01.2024 | 6,09 | 6,93 | 6,00 | 6,53 | 8,03% | 3.362.978,00 |
| 02.01.2024 | 5,90 | 6,95 | 5,79 | 6,04 | -35,12% | 9.264.803,00 |
| 29.12.2023 | 9,58 | 9,58 | 9,26 | 9,31 | -3,02% | 1.014.673,00 |
| 28.12.2023 | 9,91 | 10,07 | 9,44 | 9,60 | -3,13% | 1.269.351,00 |
| 27.12.2023 | 9,42 | 9,91 | 9,36 | 9,91 | 5,65% | 1.380.072,00 |
| 26.12.2023 | 9,08 | 9,48 | 8,94 | 9,38 | 4,80% | 1.240.488,00 |