10,850$
-3,64%
Echtzeit-Aktienkurs Axe Compute Inc.
Bid:
Ask:
Aktienkurse zur Axe Compute Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,89 | 11,65 | 10,87 | 10,92 | -3,02% | 24.921,00 |
| 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 |
| 23.06.2026 | 6,89 | 7,11 | 6,76 | 6,83 | -4,48% | 15.327,00 |
| 22.06.2026 | 6,83 | 7,26 | 6,82 | 7,15 | 1,20% | 18.420,00 |
| 18.06.2026 | 6,95 | 7,59 | 6,77 | 7,07 | 13,59% | 82.699,00 |
| 17.06.2026 | 7,25 | 7,26 | 5,91 | 6,22 | -16,29% | 85.873,00 |
| 16.06.2026 | 7,71 | 8,89 | 7,11 | 7,43 | 1,36% | 51.279,00 |
| 15.06.2026 | 7,17 | 7,45 | 7,00 | 7,33 | 1,66% | 15.091,00 |
| 12.06.2026 | 7,10 | 7,28 | 6,85 | 7,21 | 1,98% | 154.131,00 |
| 11.06.2026 | 6,73 | 7,22 | 6,73 | 7,07 | 4,43% | 52.576,00 |
| 10.06.2026 | 6,38 | 6,77 | 6,27 | 6,77 | -0,59% | 42.493,00 |
| 09.06.2026 | 7,40 | 7,94 | 6,55 | 6,81 | -6,71% | 56.958,00 |
| 08.06.2026 | 7,84 | 7,84 | 7,12 | 7,30 | -2,93% | 30.651,00 |
| 05.06.2026 | 8,28 | 8,28 | 7,35 | 7,52 | -9,29% | 186.856,00 |
| 04.06.2026 | 7,95 | 8,72 | 7,92 | 8,29 | 1,84% | 50.821,00 |
| 03.06.2026 | 8,40 | 8,70 | 8,02 | 8,14 | -6,65% | 43.731,00 |
| 02.06.2026 | 7,40 | 8,94 | 7,17 | 8,72 | 19,62% | 84.123,00 |
| 01.06.2026 | 7,00 | 7,99 | 6,77 | 7,29 | 5,96% | 54.523,00 |
| 29.05.2026 | 6,61 | 7,07 | 6,23 | 6,88 | 2,99% | 70.137,00 |
| 28.05.2026 | 6,41 | 6,85 | 6,06 | 6,68 | 2,14% | 48.289,00 |
| 27.05.2026 | 6,89 | 7,12 | 6,11 | 6,54 | -4,94% | 83.220,00 |
| 26.05.2026 | 5,40 | 7,18 | 5,40 | 6,88 | 29,57% | 169.849,00 |
| 22.05.2026 | 5,78 | 5,78 | 5,18 | 5,31 | -5,85% | 51.452,00 |
| 21.05.2026 | 5,18 | 5,84 | 5,18 | 5,64 | 12,80% | 76.547,00 |
| 20.05.2026 | 5,00 | 5,14 | 4,86 | 5,00 | 5,49% | 59.505,00 |
| 19.05.2026 | 4,50 | 4,74 | 4,19 | 4,74 | 2,60% | 29.521,00 |
| 18.05.2026 | 5,36 | 5,36 | 4,57 | 4,62 | -20,89% | 20.355,00 |
| 15.05.2026 | 5,68 | 6,25 | 5,45 | 5,84 | 3,91% | 38.459,00 |
| 14.05.2026 | 6,41 | 6,41 | 5,57 | 5,62 | -14,07% | 39.585,00 |
| 13.05.2026 | 6,62 | 6,77 | 6,24 | 6,54 | -1,80% | 34.435,00 |
| 12.05.2026 | 6,55 | 6,81 | 6,48 | 6,66 | -0,30% | 26.498,00 |
| 11.05.2026 | 5,56 | 6,76 | 5,38 | 6,68 | 18,44% | 42.524,00 |
| 08.05.2026 | 5,81 | 5,82 | 5,57 | 5,64 | -5,21% | 38.722,00 |
| 07.05.2026 | 6,00 | 6,34 | 5,92 | 5,95 | 0,68% | 31.454,00 |
| 06.05.2026 | 5,71 | 5,99 | 5,60 | 5,91 | 8,84% | 40.196,00 |
| 05.05.2026 | 5,18 | 5,49 | 4,91 | 5,43 | 4,62% | 36.255,00 |
| 04.05.2026 | 5,35 | 5,52 | 5,11 | 5,19 | -6,82% | 26.476,00 |
| 01.05.2026 | 5,86 | 6,10 | 5,31 | 5,57 | -6,54% | 137.709,00 |
| 30.04.2026 | 5,64 | 6,06 | 5,60 | 5,96 | 5,30% | 61.786,00 |
| 29.04.2026 | 5,93 | 5,93 | 5,53 | 5,66 | -7,52% | 55.255,00 |
| 28.04.2026 | 6,67 | 6,67 | 5,82 | 6,12 | -8,25% | 65.040,00 |
| 27.04.2026 | 6,40 | 7,10 | 5,61 | 6,67 | -0,15% | 65.739,00 |
| 24.04.2026 | 6,83 | 7,62 | 6,55 | 6,68 | -6,77% | 128.926,00 |
| 23.04.2026 | 7,15 | 7,56 | 6,46 | 7,17 | -18,49% | 220.361,00 |
| 22.04.2026 | 6,27 | 14,45 | 6,27 | 8,79 | 81,24% | 2.597.517,00 |
| 21.04.2026 | 4,50 | 4,94 | 4,21 | 4,85 | 5,05% | 36.957,00 |
| 20.04.2026 | 3,51 | 4,63 | 3,51 | 4,62 | 30,06% | 38.419,00 |
| 17.04.2026 | 3,45 | 3,63 | 3,45 | 3,55 | -0,56% | 10.304,00 |