83,750€
2,76%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.11.2024 | 81,25 | 84,25 | 81,00 | 84,25 | 3,37% | - |
22.11.2024 | 78,50 | 82,00 | 78,50 | 81,50 | 3,82% | - |
21.11.2024 | 75,50 | 79,75 | 75,50 | 78,50 | 3,97% | 85,00 |
20.11.2024 | 75,00 | 76,50 | 74,75 | 75,50 | 0,67% | 20,00 |
19.11.2024 | 75,50 | 76,00 | 73,50 | 75,00 | -0,66% | - |
18.11.2024 | 76,00 | 76,50 | 74,75 | 75,50 | -0,66% | - |
15.11.2024 | 76,50 | 77,25 | 74,75 | 76,00 | -0,65% | - |
14.11.2024 | 77,50 | 78,50 | 76,00 | 76,50 | -1,29% | - |
13.11.2024 | 78,50 | 81,25 | 77,25 | 77,50 | -1,27% | - |
12.11.2024 | 79,00 | 79,50 | 77,50 | 78,50 | -0,32% | - |
11.11.2024 | 75,00 | 79,75 | 75,00 | 78,75 | 5,00% | - |
08.11.2024 | 73,50 | 75,75 | 73,50 | 75,00 | 2,04% | - |
07.11.2024 | 76,00 | 77,00 | 72,75 | 73,50 | -2,97% | - |
06.11.2024 | 63,00 | 77,25 | 63,00 | 75,75 | 22,18% | - |
05.11.2024 | 60,00 | 62,25 | 59,75 | 62,00 | 3,33% | - |
04.11.2024 | 60,50 | 60,75 | 58,25 | 60,00 | -1,23% | - |
01.11.2024 | 62,25 | 63,50 | 60,75 | 60,75 | -2,41% | - |
31.10.2024 | 62,50 | 65,25 | 60,75 | 62,25 | -0,80% | - |
30.10.2024 | 61,25 | 62,75 | 60,50 | 62,75 | 2,45% | - |
29.10.2024 | 61,50 | 62,25 | 60,75 | 61,25 | -0,41% | - |
28.10.2024 | 60,00 | 62,75 | 59,75 | 61,50 | 2,50% | - |
25.10.2024 | 61,50 | 62,50 | 59,75 | 60,00 | -2,44% | - |
24.10.2024 | 61,00 | 61,75 | 60,25 | 61,50 | 0,82% | - |
23.10.2024 | 60,75 | 61,50 | 59,75 | 61,00 | 0,41% | - |
22.10.2024 | 60,00 | 60,75 | 59,50 | 60,75 | 0,41% | - |
21.10.2024 | 61,25 | 61,50 | 59,25 | 60,50 | -1,22% | - |
18.10.2024 | 63,00 | 63,25 | 61,25 | 61,25 | -2,78% | - |
17.10.2024 | 61,50 | 63,25 | 61,25 | 63,00 | 2,02% | - |
16.10.2024 | 61,00 | 62,75 | 60,75 | 61,75 | 1,23% | - |
15.10.2024 | 59,25 | 62,25 | 59,00 | 61,00 | 2,95% | - |
14.10.2024 | 58,50 | 59,75 | 58,25 | 59,25 | 1,28% | - |
11.10.2024 | 55,25 | 59,25 | 55,25 | 58,50 | 5,88% | - |
10.10.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,45% | - |
09.10.2024 | 55,00 | 56,25 | 54,75 | 55,50 | 0,91% | - |
08.10.2024 | 55,50 | 55,75 | 54,75 | 55,00 | -0,90% | - |
07.10.2024 | 56,00 | 56,25 | 55,25 | 55,50 | -1,33% | - |
04.10.2024 | 55,00 | 56,75 | 54,75 | 56,25 | 2,74% | 260,00 |
03.10.2024 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
02.10.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
01.10.2024 | 56,50 | 57,00 | 54,25 | 54,75 | -3,10% | - |
30.09.2024 | 55,75 | 57,25 | 55,25 | 56,50 | 1,80% | - |
27.09.2024 | 56,00 | 57,25 | 55,50 | 55,50 | -0,89% | - |
26.09.2024 | 56,00 | 56,75 | 55,75 | 56,00 | 0,00% | - |
25.09.2024 | 57,50 | 57,75 | 55,75 | 56,00 | -2,61% | - |
24.09.2024 | 59,25 | 59,50 | 57,25 | 57,50 | -2,95% | - |
23.09.2024 | 59,25 | 60,25 | 58,75 | 59,25 | -0,42% | - |
20.09.2024 | 61,00 | 61,25 | 59,25 | 59,50 | -2,46% | - |
19.09.2024 | 59,75 | 62,25 | 59,50 | 61,00 | 1,67% | 367,00 |
18.09.2024 | 59,00 | 61,75 | 58,75 | 60,00 | 1,69% | - |
17.09.2024 | 58,00 | 60,75 | 58,00 | 59,00 | 1,72% | - |
16.09.2024 | 57,00 | 58,25 | 56,50 | 58,00 | 1,75% | - |
13.09.2024 | 55,50 | 57,75 | 55,50 | 57,00 | 2,70% | - |
12.09.2024 | 55,75 | 56,25 | 55,25 | 55,50 | -0,89% | - |
11.09.2024 | 56,50 | 56,75 | 54,75 | 56,00 | -0,88% | - |
10.09.2024 | 57,00 | 57,25 | 54,75 | 56,50 | -0,88% | - |
09.09.2024 | 57,25 | 58,25 | 56,75 | 57,00 | -0,44% | - |
06.09.2024 | 59,25 | 60,25 | 57,25 | 57,25 | -3,38% | - |
05.09.2024 | 60,50 | 61,75 | 59,25 | 59,25 | -2,47% | - |
04.09.2024 | 61,75 | 62,25 | 60,25 | 60,75 | -1,22% | - |
03.09.2024 | 62,75 | 62,75 | 61,25 | 61,50 | -1,99% | - |
02.09.2024 | 62,75 | 62,75 | 62,75 | 62,75 | 0,00% | - |
30.08.2024 | 62,00 | 63,25 | 61,75 | 62,75 | 1,21% | - |
29.08.2024 | 62,00 | 64,25 | 61,25 | 62,00 | 0,40% | - |
28.08.2024 | 61,00 | 62,25 | 60,75 | 61,75 | 1,23% | - |
27.08.2024 | 61,75 | 61,75 | 60,75 | 61,00 | -1,21% | - |
26.08.2024 | 62,25 | 63,25 | 61,75 | 61,75 | -0,80% | - |
23.08.2024 | 58,00 | 62,25 | 57,75 | 62,25 | 6,87% | - |
22.08.2024 | 57,50 | 58,75 | 57,50 | 58,25 | 1,30% | - |
21.08.2024 | 57,00 | 57,75 | 56,50 | 57,50 | 0,88% | - |
20.08.2024 | 58,25 | 58,75 | 56,75 | 57,00 | -1,72% | - |
19.08.2024 | 58,25 | 58,75 | 57,75 | 58,00 | -0,43% | - |
16.08.2024 | 56,50 | 58,75 | 56,25 | 58,25 | 2,64% | - |
15.08.2024 | 56,50 | 58,75 | 56,25 | 56,75 | 0,44% | - |
14.08.2024 | 56,00 | 57,75 | 55,75 | 56,50 | 0,89% | - |
13.08.2024 | 57,25 | 57,75 | 56,00 | 56,00 | -1,75% | - |
12.08.2024 | 59,75 | 60,25 | 56,75 | 57,00 | -4,20% | - |
09.08.2024 | 60,50 | 62,25 | 58,75 | 59,50 | -1,24% | - |
08.08.2024 | 59,25 | 60,75 | 58,75 | 60,25 | 2,12% | - |
07.08.2024 | 59,50 | 60,75 | 58,75 | 59,00 | -0,42% | - |
06.08.2024 | 59,50 | 60,25 | 58,50 | 59,25 | 0,00% | - |
05.08.2024 | 61,50 | 69,50 | 56,75 | 59,25 | -3,66% | 10,00 |
02.08.2024 | 64,75 | 64,75 | 59,75 | 61,50 | -5,02% | - |
01.08.2024 | 67,75 | 67,75 | 64,25 | 64,75 | -4,43% | - |
31.07.2024 | 65,75 | 69,25 | 64,00 | 67,75 | 3,83% | - |
30.07.2024 | 70,75 | 73,25 | 64,75 | 65,25 | -8,10% | - |
29.07.2024 | 70,75 | 72,25 | 69,75 | 71,00 | 0,71% | - |
26.07.2024 | 69,50 | 71,25 | 69,25 | 70,50 | 1,81% | - |
25.07.2024 | 67,25 | 70,00 | 67,25 | 69,25 | 2,59% | - |
24.07.2024 | 68,25 | 68,75 | 66,75 | 67,50 | -0,74% | - |
23.07.2024 | 65,75 | 68,75 | 65,25 | 68,00 | 3,42% | - |
22.07.2024 | 65,00 | 66,25 | 63,25 | 65,75 | 0,77% | - |
19.07.2024 | 64,00 | 65,25 | 63,25 | 65,25 | 1,95% | - |
18.07.2024 | 65,25 | 67,25 | 63,25 | 64,00 | -1,92% | - |
17.07.2024 | 65,00 | 66,25 | 63,00 | 65,25 | 0,38% | - |
16.07.2024 | 60,25 | 66,25 | 60,25 | 65,00 | 7,88% | - |
15.07.2024 | 57,00 | 60,75 | 57,00 | 60,25 | 5,70% | 20,00 |
12.07.2024 | 57,00 | 58,25 | 56,75 | 57,00 | 0,00% | - |
11.07.2024 | 54,50 | 57,25 | 54,25 | 57,00 | 4,59% | - |
10.07.2024 | 53,00 | 54,75 | 52,75 | 54,50 | 2,83% | - |
09.07.2024 | 52,50 | 53,25 | 52,25 | 53,00 | 0,95% | - |