5,950€
7,21%
Echtzeit-Aktienkurs AXE COMPUTE INC. DL-,01
Bid:
Ask:
Aktienkurse zur AXE COMPUTE INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,70 | 5,70 | 5,70 | 5,70 | 2,70% | - |
| 28.05.2026 | 5,55 | 5,55 | 5,55 | 5,55 | -5,93% | - |
| 27.05.2026 | 5,90 | 5,90 | 5,90 | 5,90 | 29,96% | - |
| 26.05.2026 | 4,54 | 4,54 | 4,54 | 4,54 | 0,44% | - |
| 25.05.2026 | 4,52 | 4,52 | 4,52 | 4,52 | -4,24% | - |
| 22.05.2026 | 4,72 | 4,72 | 4,72 | 4,72 | 9,77% | - |
| 21.05.2026 | 4,30 | 4,30 | 4,30 | 4,30 | 6,97% | - |
| 20.05.2026 | 4,02 | 4,02 | 4,02 | 4,02 | 4,15% | - |
| 19.05.2026 | 3,86 | 3,86 | 3,86 | 3,86 | -16,81% | - |
| 18.05.2026 | 4,64 | 4,64 | 4,64 | 4,64 | -1,28% | - |
| 15.05.2026 | 4,70 | 4,70 | 4,70 | 4,70 | -13,76% | - |
| 14.05.2026 | 5,45 | 5,45 | 5,45 | 5,45 | -3,54% | - |
| 13.05.2026 | 5,65 | 5,65 | 5,65 | 5,65 | 1,80% | - |
| 12.05.2026 | 5,55 | 5,55 | 5,55 | 5,55 | 19,61% | - |
| 11.05.2026 | 4,64 | 4,64 | 4,64 | 4,64 | -5,69% | - |
| 08.05.2026 | 4,92 | 4,92 | 4,92 | 4,92 | 1,23% | - |
| 07.05.2026 | 4,86 | 4,86 | 4,86 | 4,86 | 8,48% | - |
| 06.05.2026 | 4,48 | 4,48 | 4,48 | 4,48 | 2,75% | - |
| 05.05.2026 | 4,36 | 4,36 | 4,36 | 4,36 | -3,54% | - |
| 04.05.2026 | 4,52 | 4,52 | 4,52 | 4,52 | -3,00% | - |
| 30.04.2026 | 4,66 | 4,66 | 4,66 | 4,66 | -5,28% | - |
| 29.04.2026 | 4,92 | 4,92 | 4,92 | 4,92 | -11,35% | - |
| 28.04.2026 | 5,55 | 5,55 | 5,55 | 5,55 | 5,71% | - |
| 27.04.2026 | 5,25 | 5,25 | 5,25 | 5,25 | -10,26% | - |
| 24.04.2026 | 5,85 | 5,85 | 5,85 | 5,85 | -3,31% | - |
| 23.04.2026 | 6,05 | 6,05 | 6,05 | 6,05 | -17,12% | - |
| 22.04.2026 | 4,00 | 10,50 | 4,00 | 7,30 | 93,12% | 34,00 |
| 21.04.2026 | 3,78 | 3,78 | 3,78 | 3,78 | 36,96% | - |
| 20.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 17.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 16.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 15.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 14.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -19,54% | - |
| 13.04.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -13,43% | - |
| 10.04.2026 | 4,02 | 4,02 | 4,02 | 4,02 | 12,29% | - |
| 09.04.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -7,25% | - |
| 08.04.2026 | 3,86 | 3,86 | 3,86 | 3,86 | 7,82% | - |
| 07.04.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 27,86% | - |
| 02.04.2026 | 3,20 | 3,20 | 2,80 | 2,80 | 2,94% | 1.294,00 |
| 01.04.2026 | 1,27 | 2,72 | 1,27 | 2,72 | 140,71% | 1.714,00 |
| 31.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 30.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 27.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -5,69% | - |
| 26.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 25.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 24.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 23.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 16,04% | - |
| 20.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 19.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -13,01% | - |
| 18.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 17.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -21,25% | - |
| 16.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 13,48% | - |
| 13.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 12.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 7,46% | - |
| 11.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 10.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 09.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 06.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 05.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 04.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 03.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 02.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -11,46% | - |
| 27.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -22,28% | - |
| 26.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 15,43% | - |
| 25.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 24.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 23.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -12,82% | - |
| 20.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 19.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 5,52% | - |
| 18.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,24% | - |
| 17.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 16.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 12,35% | - |
| 13.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -14,57% | - |
| 12.02.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 11.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 10.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 8,89% | - |
| 09.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 06.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -12,25% | - |
| 05.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -7,27% | - |
| 04.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 03.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 02.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 16,49% | - |
| 30.01.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -27,88% | 7,00 |
| 29.01.2026 | 2,97 | 3,03 | 2,57 | 2,69 | -31,73% | - |
| 28.01.2026 | 3,94 | 3,94 | 3,94 | 3,94 | -0,51% | - |
| 27.01.2026 | 3,96 | 3,96 | 3,96 | 3,96 | -12,00% | - |
| 26.01.2026 | 4,50 | 4,50 | 4,50 | 4,50 | -8,54% | - |
| 23.01.2026 | 4,92 | 4,92 | 4,92 | 4,92 | -3,53% | - |