74,000€
0,68%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 73,50 | 74,00 | 73,50 | 74,00 | 0,68% | - |
| 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% | - |
| 08.07.2024 | 52,25 | 53,25 | 52,25 | 52,50 | 0,00% | - |
| 05.07.2024 | 52,75 | 53,25 | 52,25 | 52,50 | -0,47% | - |
| 04.07.2024 | 53,75 | 53,75 | 52,75 | 52,75 | -0,47% | - |
| 03.07.2024 | 54,50 | 54,50 | 52,50 | 53,00 | -2,75% | - |
| 02.07.2024 | 53,50 | 54,75 | 53,25 | 54,50 | 1,87% | - |
| 01.07.2024 | 53,50 | 56,75 | 52,75 | 53,50 | 0,00% | - |
| 28.06.2024 | 51,50 | 53,75 | 51,50 | 53,50 | 3,88% | - |
| 27.06.2024 | 51,50 | 51,75 | 50,75 | 51,50 | 0,00% | - |
| 26.06.2024 | 51,00 | 51,50 | 50,75 | 51,50 | 0,98% | - |
| 25.06.2024 | 51,50 | 51,75 | 50,75 | 51,00 | -1,45% | - |
| 24.06.2024 | 50,30 | 52,25 | 49,80 | 51,75 | 2,88% | - |