61,000€
-0,41%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 61,25 | 61,75 | 61,00 | 61,25 | 0,00% | - |
| 08.05.2025 | 59,75 | 62,25 | 59,00 | 61,25 | 3,38% | - |
| 07.05.2025 | 59,50 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 06.05.2025 | 60,00 | 60,00 | 58,00 | 59,25 | -0,84% | 150,00 |
| 05.05.2025 | 59,50 | 60,75 | 58,50 | 59,75 | 0,00% | - |
| 02.05.2025 | 57,75 | 59,75 | 56,25 | 59,75 | 6,22% | 200,00 |
| 30.04.2025 | 56,25 | 56,25 | 54,25 | 56,25 | 0,90% | - |
| 29.04.2025 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 28.04.2025 | 54,75 | 55,75 | 54,25 | 55,25 | 0,45% | - |
| 25.04.2025 | 55,75 | 56,00 | 54,75 | 55,00 | -1,35% | - |
| 24.04.2025 | 54,75 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 23.04.2025 | 53,25 | 57,00 | 53,25 | 54,75 | 1,86% | 350,00 |
| 22.04.2025 | 52,00 | 53,75 | 51,25 | 53,75 | 1,90% | - |
| 17.04.2025 | 51,75 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 16.04.2025 | 52,50 | 52,75 | 51,25 | 51,75 | -1,43% | - |
| 15.04.2025 | 52,50 | 53,25 | 50,75 | 52,50 | 1,94% | - |
| 14.04.2025 | 51,50 | 52,50 | 49,70 | 51,50 | 1,48% | - |
| 11.04.2025 | 51,00 | 51,25 | 48,60 | 50,75 | -0,98% | - |
| 10.04.2025 | 55,75 | 56,25 | 49,80 | 51,25 | -8,89% | - |
| 09.04.2025 | 50,05 | 56,75 | 49,10 | 56,25 | 9,76% | - |
| 08.04.2025 | 52,25 | 54,75 | 50,75 | 51,25 | -1,91% | - |
| 07.04.2025 | 52,75 | 54,75 | 49,60 | 52,25 | -0,95% | - |
| 04.04.2025 | 53,50 | 54,00 | 50,75 | 52,75 | -2,76% | - |
| 03.04.2025 | 60,25 | 60,25 | 53,75 | 54,25 | -9,96% | - |
| 02.04.2025 | 59,50 | 60,25 | 58,50 | 60,25 | 0,84% | - |
| 01.04.2025 | 59,50 | 59,75 | 58,25 | 59,75 | 0,00% | - |
| 31.03.2025 | 58,75 | 60,25 | 57,50 | 59,75 | 1,70% | - |
| 28.03.2025 | 60,25 | 60,50 | 58,25 | 58,75 | -2,08% | - |
| 27.03.2025 | 60,75 | 61,25 | 59,25 | 60,00 | -1,64% | - |
| 26.03.2025 | 60,75 | 62,00 | 60,25 | 61,00 | -0,41% | - |
| 25.03.2025 | 62,25 | 62,75 | 60,75 | 61,25 | -1,21% | - |
| 24.03.2025 | 59,25 | 62,25 | 59,25 | 62,00 | 4,64% | - |
| 21.03.2025 | 58,75 | 60,00 | 58,00 | 59,25 | 0,85% | - |
| 20.03.2025 | 58,75 | 59,75 | 58,00 | 58,75 | -0,42% | - |
| 19.03.2025 | 58,00 | 59,75 | 57,50 | 59,00 | 1,72% | - |
| 18.03.2025 | 58,00 | 58,75 | 57,50 | 58,00 | 0,00% | - |
| 17.03.2025 | 58,50 | 59,50 | 57,50 | 58,00 | -1,69% | - |
| 14.03.2025 | 56,75 | 59,00 | 56,50 | 59,00 | 3,96% | - |
| 13.03.2025 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 12.03.2025 | 57,25 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 11.03.2025 | 57,75 | 58,75 | 56,75 | 57,25 | -1,72% | - |
| 10.03.2025 | 59,75 | 59,75 | 57,75 | 58,25 | -2,51% | - |
| 07.03.2025 | 58,75 | 60,25 | 57,75 | 59,75 | 1,70% | - |
| 06.03.2025 | 59,50 | 59,75 | 58,25 | 58,75 | -1,67% | - |
| 05.03.2025 | 60,75 | 60,75 | 58,75 | 59,75 | -0,83% | - |
| 04.03.2025 | 63,00 | 63,25 | 59,75 | 60,25 | -4,74% | - |
| 03.03.2025 | 64,50 | 65,25 | 62,75 | 63,25 | -1,56% | - |
| 28.02.2025 | 64,00 | 64,75 | 63,75 | 64,25 | 0,78% | - |
| 27.02.2025 | 63,25 | 64,50 | 63,25 | 63,75 | 0,79% | - |
| 26.02.2025 | 62,50 | 64,25 | 62,50 | 63,25 | 1,61% | - |
| 25.02.2025 | 62,75 | 63,75 | 61,50 | 62,25 | -0,80% | - |
| 24.02.2025 | 63,25 | 64,00 | 62,75 | 62,75 | -0,79% | - |
| 21.02.2025 | 65,00 | 66,50 | 62,75 | 63,25 | -3,07% | - |
| 20.02.2025 | 67,25 | 67,50 | 64,75 | 65,25 | -2,97% | - |
| 19.02.2025 | 67,25 | 67,75 | 66,25 | 67,25 | 0,00% | - |
| 18.02.2025 | 67,00 | 68,50 | 66,50 | 67,25 | 0,37% | - |
| 17.02.2025 | 66,50 | 67,00 | 66,50 | 67,00 | 0,37% | - |
| 14.02.2025 | 67,25 | 68,25 | 66,25 | 66,75 | -0,74% | - |
| 13.02.2025 | 67,75 | 68,25 | 66,75 | 67,25 | -0,74% | - |
| 12.02.2025 | 69,50 | 69,75 | 67,50 | 67,75 | -2,17% | - |
| 11.02.2025 | 69,50 | 69,75 | 68,25 | 69,25 | -0,72% | - |
| 10.02.2025 | 69,50 | 70,75 | 68,75 | 69,75 | 0,00% | - |
| 07.02.2025 | 70,50 | 71,00 | 68,75 | 69,75 | -0,71% | - |
| 06.02.2025 | 69,75 | 70,50 | 69,00 | 70,25 | 1,44% | - |
| 05.02.2025 | 68,00 | 69,25 | 68,00 | 69,25 | 1,09% | - |
| 04.02.2025 | 67,00 | 68,75 | 66,25 | 68,50 | 1,86% | - |
| 03.02.2025 | 66,75 | 67,75 | 65,50 | 67,25 | -0,74% | - |
| 31.01.2025 | 66,25 | 68,00 | 66,25 | 67,75 | 1,50% | - |
| 30.01.2025 | 66,50 | 67,75 | 65,75 | 66,75 | 0,00% | - |
| 29.01.2025 | 69,50 | 69,75 | 65,75 | 66,75 | -4,30% | - |
| 28.01.2025 | 69,25 | 70,00 | 68,25 | 69,75 | 0,72% | - |
| 27.01.2025 | 68,25 | 69,75 | 67,50 | 69,25 | 1,47% | - |
| 24.01.2025 | 68,25 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 23.01.2025 | 68,50 | 69,00 | 67,75 | 68,25 | -0,73% | - |
| 22.01.2025 | 69,50 | 69,75 | 68,25 | 68,75 | -0,72% | - |
| 21.01.2025 | 69,50 | 70,75 | 69,25 | 69,25 | -0,36% | - |
| 20.01.2025 | 70,00 | 70,00 | 69,50 | 69,50 | -1,07% | - |
| 17.01.2025 | 69,00 | 70,25 | 68,75 | 70,25 | 2,18% | - |
| 16.01.2025 | 69,50 | 69,75 | 68,25 | 68,75 | -0,72% | 72,00 |
| 15.01.2025 | 67,00 | 70,25 | 67,00 | 69,25 | 3,75% | - |
| 14.01.2025 | 65,25 | 67,25 | 65,00 | 66,75 | 2,30% | 18,00 |
| 13.01.2025 | 64,75 | 65,75 | 64,00 | 65,25 | 0,00% | - |
| 10.01.2025 | 66,75 | 67,25 | 64,25 | 65,25 | -2,25% | 20,00 |
| 09.01.2025 | 66,75 | 67,00 | 66,50 | 66,75 | 0,00% | - |
| 08.01.2025 | 67,25 | 67,50 | 66,25 | 66,75 | -0,74% | - |
| 07.01.2025 | 68,25 | 69,00 | 65,75 | 67,25 | -1,47% | - |
| 06.01.2025 | 69,00 | 69,75 | 67,50 | 68,25 | 0,00% | - |
| 03.01.2025 | 67,00 | 68,75 | 65,75 | 68,25 | 1,49% | - |
| 02.01.2025 | 68,25 | 69,00 | 66,75 | 67,25 | -0,37% | - |
| 30.12.2024 | 67,50 | 68,25 | 67,50 | 67,50 | 0,37% | - |
| 27.12.2024 | 68,50 | 70,00 | 67,25 | 67,25 | -1,82% | - |
| 23.12.2024 | 68,75 | 69,50 | 67,75 | 68,50 | 0,00% | - |
| 20.12.2024 | 68,75 | 70,25 | 67,50 | 68,50 | -0,36% | - |
| 19.12.2024 | 69,50 | 71,00 | 68,25 | 68,75 | -1,08% | - |
| 18.12.2024 | 73,25 | 74,50 | 68,75 | 69,50 | -4,79% | - |
| 17.12.2024 | 75,50 | 75,50 | 73,00 | 73,00 | -2,67% | - |
| 16.12.2024 | 76,00 | 76,50 | 74,25 | 75,00 | -0,99% | - |
| 13.12.2024 | 75,50 | 76,50 | 74,75 | 75,75 | -0,33% | - |
| 12.12.2024 | 76,00 | 76,50 | 75,00 | 76,00 | -0,65% | - |
| 11.12.2024 | 75,50 | 77,75 | 75,50 | 76,50 | 1,32% | 72,00 |