7,970$
-9,84%
Echtzeit-Aktienkurs Axe Compute Inc.
Bid:
Ask:
Aktienkurse zur Axe Compute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,31 | 8,48 | 7,87 | 7,97 | -9,84% | 196.297,00 |
| 11.11.2026 | 8,06 | 8,90 | 7,92 | 8,84 | 15,71% | 249.653,00 |
| 10.11.2026 | 7,43 | 7,90 | 7,31 | 7,64 | 1,87% | 156.010,00 |
| 09.11.2026 | 6,95 | 7,55 | 6,75 | 7,50 | 11,44% | 229.006,00 |
| 06.11.2026 | 6,51 | 6,98 | 6,49 | 6,73 | 11,24% | 275.869,00 |
| 05.11.2026 | 7,36 | 7,45 | 5,85 | 6,05 | -18,68% | 527.226,00 |
| 04.11.2026 | 7,75 | 7,87 | 7,26 | 7,44 | -1,59% | 152.001,00 |
| 03.11.2026 | 7,69 | 7,90 | 7,53 | 7,56 | -0,66% | 102.833,00 |
| 02.11.2026 | 8,32 | 8,33 | 7,61 | 7,61 | -4,87% | 118.062,00 |
| 30.10.2026 | 8,24 | 8,35 | 7,75 | 8,00 | -8,78% | 207.014,00 |
| 29.10.2026 | 8,80 | 9,10 | 8,61 | 8,77 | -2,01% | 149.752,00 |
| 28.10.2026 | 8,98 | 8,98 | 8,51 | 8,95 | -0,33% | 153.609,00 |
| 27.10.2026 | 8,14 | 9,00 | 8,11 | 8,98 | 12,39% | 151.167,00 |
| 26.10.2026 | 7,75 | 8,16 | 7,44 | 7,99 | 2,83% | 153.788,00 |
| 23.10.2026 | 7,77 | 7,91 | 7,37 | 7,77 | 0,00% | 161.839,00 |
| 22.10.2026 | 8,61 | 8,61 | 7,59 | 7,77 | -11,60% | 356.738,00 |
| 21.10.2026 | 8,45 | 9,03 | 8,44 | 8,79 | 5,90% | 413.353,00 |
| 20.10.2026 | 8,04 | 8,65 | 7,89 | 8,30 | 2,60% | 199.968,00 |
| 19.10.2026 | 7,93 | 8,39 | 7,89 | 8,09 | 5,34% | 360.371,00 |
| 16.10.2026 | 8,55 | 8,61 | 7,64 | 7,68 | -8,68% | 335.544,00 |
| 15.10.2026 | 8,30 | 8,59 | 7,50 | 8,41 | -2,21% | 510.595,00 |
| 14.10.2026 | 9,70 | 9,94 | 8,51 | 8,60 | -10,97% | 450.775,00 |
| 13.10.2026 | 10,51 | 10,69 | 9,31 | 9,66 | -10,14% | 437.782,00 |
| 12.10.2026 | 11,92 | 11,92 | 10,60 | 10,75 | -7,96% | 271.999,00 |
| 09.10.2026 | 11,67 | 11,90 | 11,31 | 11,68 | 2,37% | 143.366,00 |
| 08.10.2026 | 11,89 | 11,91 | 11,35 | 11,41 | -5,23% | 229.409,00 |
| 07.10.2026 | 11,95 | 12,13 | 11,33 | 12,04 | -2,03% | 268.734,00 |
| 06.10.2026 | 13,12 | 13,12 | 11,94 | 12,29 | -5,39% | 362.170,00 |
| 05.10.2026 | 12,12 | 13,19 | 11,56 | 12,99 | 7,53% | 340.127,00 |
| 02.10.2026 | 11,72 | 12,50 | 11,44 | 12,08 | 5,78% | 251.452,00 |
| 01.10.2026 | 11,61 | 12,10 | 11,08 | 11,42 | 0,44% | 304.274,00 |
| 30.09.2026 | 12,60 | 12,60 | 11,29 | 11,37 | -9,40% | 334.789,00 |
| 29.09.2026 | 12,70 | 13,49 | 12,44 | 12,55 | 3,29% | 446.086,00 |
| 28.09.2026 | 12,19 | 12,48 | 11,77 | 12,15 | 0,50% | 164.128,00 |
| 25.09.2026 | 11,52 | 12,36 | 11,30 | 12,09 | 6,52% | 253.588,00 |
| 24.09.2026 | 11,42 | 11,95 | 11,03 | 11,35 | -1,26% | 223.642,00 |
| 23.09.2026 | 12,63 | 12,69 | 11,39 | 11,50 | -7,97% | 624.442,00 |
| 22.09.2026 | 12,58 | 12,70 | 12,05 | 12,49 | -0,72% | 267.297,00 |
| 21.09.2026 | 12,38 | 13,32 | 12,38 | 12,58 | 3,71% | 437.670,00 |
| 18.09.2026 | 12,89 | 12,89 | 12,12 | 12,13 | -6,11% | 488.485,00 |
| 17.09.2026 | 11,29 | 13,48 | 11,01 | 12,92 | 17,56% | 643.404,00 |
| 16.09.2026 | 11,20 | 12,00 | 10,60 | 10,99 | -0,59% | 577.638,00 |
| 15.09.2026 | 11,17 | 11,64 | 10,85 | 11,06 | 2,74% | 437.312,00 |
| 14.09.2026 | 10,70 | 11,78 | 10,70 | 10,76 | -3,67% | 363.586,00 |
| 11.09.2026 | 10,74 | 11,38 | 10,61 | 11,17 | 5,78% | 231.222,00 |
| 10.09.2026 | 11,10 | 11,30 | 10,46 | 10,56 | -3,30% | 182.808,00 |
| 09.09.2026 | 11,05 | 11,70 | 10,82 | 10,92 | -3,02% | 185.165,00 |
| 08.09.2026 | 10,70 | 12,00 | 10,60 | 11,26 | 5,53% | 329.500,00 |
| 04.09.2026 | 9,88 | 10,92 | 9,77 | 10,67 | 8,00% | 311.441,00 |
| 03.09.2026 | 9,85 | 10,15 | 9,64 | 9,88 | 0,92% | 115.946,00 |
| 02.09.2026 | 9,43 | 9,87 | 9,07 | 9,79 | 3,60% | 142.040,00 |
| 01.09.2026 | 9,68 | 10,00 | 9,42 | 9,45 | -5,12% | 138.669,00 |
| 31.08.2026 | 9,77 | 9,96 | 9,37 | 9,96 | 0,40% | 173.065,00 |
| 28.08.2026 | 10,36 | 10,37 | 9,63 | 9,92 | -4,25% | 238.183,00 |
| 27.08.2026 | 10,54 | 10,80 | 10,29 | 10,36 | -0,86% | 172.687,00 |
| 26.08.2026 | 10,35 | 10,79 | 9,83 | 10,45 | 0,97% | 221.641,00 |
| 25.08.2026 | 10,37 | 10,60 | 10,11 | 10,35 | 0,78% | 238.043,00 |
| 24.08.2026 | 10,12 | 10,74 | 10,00 | 10,27 | 0,59% | 250.251,00 |
| 21.08.2026 | 10,70 | 11,73 | 10,00 | 10,21 | -4,49% | 529.493,00 |
| 20.08.2026 | 10,62 | 10,89 | 10,00 | 10,69 | -1,93% | 322.332,00 |
| 19.08.2026 | 10,28 | 10,92 | 9,71 | 10,90 | 5,52% | 455.212,00 |
| 18.08.2026 | 10,64 | 10,88 | 9,29 | 10,33 | -2,73% | 1.072.002,00 |
| 17.08.2026 | 7,81 | 10,88 | 7,39 | 10,62 | 28,42% | 2.628.659,00 |
| 14.08.2026 | 8,63 | 8,65 | 8,05 | 8,27 | -0,96% | 237.702,00 |
| 13.08.2026 | 8,08 | 8,44 | 8,01 | 8,35 | 3,86% | 106.227,00 |
| 12.08.2026 | 8,18 | 8,51 | 8,00 | 8,04 | 0,37% | 110.759,00 |
| 11.08.2026 | 8,52 | 8,52 | 7,73 | 8,01 | -4,76% | 143.742,00 |
| 10.08.2026 | 8,50 | 8,69 | 8,25 | 8,41 | 0,24% | 194.577,00 |
| 07.08.2026 | 8,66 | 8,71 | 8,31 | 8,39 | 0,24% | 30.511,00 |
| 06.08.2026 | 9,13 | 9,60 | 8,37 | 8,37 | -8,96% | 27.279,00 |
| 05.08.2026 | 9,12 | 9,42 | 8,78 | 9,19 | 0,21% | 54.308,00 |
| 04.08.2026 | 8,60 | 9,18 | 8,46 | 9,18 | 8,20% | 39.131,00 |
| 03.08.2026 | 8,42 | 9,23 | 8,40 | 8,48 | 0,71% | 31.843,00 |
| 31.07.2026 | 8,45 | 8,46 | 7,81 | 8,42 | -0,94% | 133.425,00 |
| 30.07.2026 | 7,19 | 8,56 | 7,15 | 8,50 | 20,40% | 160.428,00 |
| 29.07.2026 | 7,31 | 7,31 | 6,90 | 7,06 | -3,16% | 24.472,00 |
| 28.07.2026 | 7,20 | 7,52 | 7,14 | 7,29 | 0,28% | 103.735,00 |
| 27.07.2026 | 7,50 | 8,98 | 6,70 | 7,27 | 5,98% | 150.798,00 |
| 24.07.2026 | 7,39 | 7,43 | 6,86 | 6,86 | -6,54% | 131.825,00 |
| 23.07.2026 | 7,16 | 7,78 | 6,92 | 7,34 | 4,26% | 356.367,00 |
| 22.07.2026 | 9,88 | 11,92 | 6,66 | 7,04 | -26,74% | 300.064,00 |
| 21.07.2026 | 8,61 | 10,00 | 8,61 | 9,61 | 10,84% | 213.537,00 |
| 20.07.2026 | 6,98 | 8,98 | 6,83 | 8,67 | 25,83% | 294.119,00 |
| 17.07.2026 | 6,90 | 7,04 | 6,89 | 6,89 | 0,58% | 20.544,00 |
| 16.07.2026 | 6,85 | 6,94 | 6,75 | 6,85 | -0,44% | 15.354,00 |
| 15.07.2026 | 7,11 | 7,12 | 6,78 | 6,88 | -1,71% | 24.179,00 |
| 14.07.2026 | 7,00 | 7,40 | 7,00 | 7,00 | 0,57% | 116.260,00 |
| 13.07.2026 | 7,40 | 7,40 | 6,90 | 6,96 | -5,18% | 36.699,00 |
| 10.07.2026 | 6,85 | 7,51 | 6,66 | 7,34 | 5,76% | 17.115,00 |
| 09.07.2026 | 6,95 | 7,09 | 6,65 | 6,94 | 2,44% | 90.699,00 |
| 08.07.2026 | 6,94 | 7,16 | 6,77 | 6,78 | -8,69% | 220.584,00 |
| 07.07.2026 | 8,23 | 8,23 | 7,16 | 7,42 | -11,98% | 86.511,00 |
| 06.07.2026 | 7,40 | 8,83 | 7,40 | 8,43 | 19,07% | 47.225,00 |
| 02.07.2026 | 7,51 | 7,51 | 7,08 | 7,08 | -2,41% | 6.070,00 |
| 01.07.2026 | 7,20 | 7,56 | 6,76 | 7,26 | -4,66% | 32.787,00 |
| 30.06.2026 | 7,50 | 7,69 | 7,26 | 7,61 | 0,07% | 19.080,00 |
| 29.06.2026 | 7,18 | 7,82 | 7,18 | 7,61 | 7,42% | 15.426,00 |
| 26.06.2026 | 6,47 | 7,14 | 6,47 | 7,08 | 7,11% | 19.033,00 |
| 25.06.2026 | 6,32 | 6,61 | 6,32 | 6,61 | 2,16% | 19.420,00 |
| 24.06.2026 | 6,60 | 6,60 | 6,37 | 6,47 | -5,27% | 12.751,00 |