49,250$
1,67%
Echtzeit-Aktienkurs Arxis Inc
Bid:
Ask:
Aktienkurse zur Arxis Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 48,08 | 50,60 | 48,08 | 49,25 | 1,67% | 2.286.307,00 |
| 28.09.2026 | 49,32 | 49,62 | 48,23 | 48,44 | -3,35% | 847.112,00 |
| 25.09.2026 | 51,32 | 51,65 | 49,67 | 50,12 | -2,30% | 740.422,00 |
| 24.09.2026 | 50,41 | 52,72 | 49,50 | 51,30 | 0,27% | 1.418.580,00 |
| 23.09.2026 | 50,40 | 51,86 | 50,01 | 51,16 | 0,27% | 957.443,00 |
| 22.09.2026 | 51,93 | 52,60 | 50,56 | 51,02 | -0,37% | 732.021,00 |
| 21.09.2026 | 52,34 | 53,83 | 50,74 | 51,21 | -1,56% | 999.986,00 |
| 18.09.2026 | 49,63 | 52,93 | 49,21 | 52,02 | 4,67% | 3.360.338,00 |
| 17.09.2026 | 50,69 | 51,83 | 48,93 | 49,70 | 0,38% | 736.156,00 |
| 16.09.2026 | 49,99 | 50,31 | 48,56 | 49,51 | -0,42% | 653.751,00 |
| 15.09.2026 | 49,20 | 50,71 | 48,01 | 49,72 | 1,24% | 687.014,00 |
| 14.09.2026 | 51,03 | 52,33 | 49,03 | 49,11 | -6,37% | 832.192,00 |
| 11.09.2026 | 52,93 | 53,85 | 51,78 | 52,45 | 0,90% | 446.892,00 |
| 10.09.2026 | 51,73 | 52,72 | 51,23 | 51,98 | -0,86% | 554.236,00 |
| 09.09.2026 | 53,04 | 54,75 | 52,22 | 52,43 | -1,43% | 708.874,00 |
| 08.09.2026 | 53,97 | 54,71 | 52,75 | 53,19 | -0,80% | 1.603.609,00 |
| 04.09.2026 | 53,13 | 54,38 | 53,13 | 53,62 | 0,71% | 766.568,00 |
| 03.09.2026 | 51,35 | 53,39 | 50,47 | 53,24 | 4,07% | 660.206,00 |
| 02.09.2026 | 51,43 | 51,63 | 50,49 | 51,16 | -0,29% | 288.261,00 |
| 01.09.2026 | 51,25 | 52,27 | 51,01 | 51,31 | -0,89% | 362.805,00 |
| 31.08.2026 | 52,31 | 53,50 | 51,26 | 51,77 | -1,33% | 424.983,00 |
| 28.08.2026 | 53,69 | 55,59 | 52,33 | 52,47 | -2,85% | 351.830,00 |
| 27.08.2026 | 53,95 | 54,31 | 52,75 | 54,01 | 0,33% | 356.547,00 |
| 26.08.2026 | 52,83 | 54,50 | 52,68 | 53,83 | 1,60% | 350.776,00 |
| 25.08.2026 | 53,80 | 54,04 | 52,55 | 52,98 | -0,15% | 233.862,00 |
| 24.08.2026 | 53,17 | 54,38 | 52,06 | 53,06 | -0,38% | 504.086,00 |
| 21.08.2026 | 54,18 | 54,97 | 52,42 | 53,26 | -0,82% | 520.795,00 |
| 20.08.2026 | 55,20 | 56,83 | 53,03 | 53,70 | -3,61% | 480.605,00 |
| 19.08.2026 | 57,28 | 57,28 | 54,74 | 55,71 | -1,50% | 433.810,00 |
| 18.08.2026 | 57,00 | 58,09 | 55,80 | 56,56 | -1,81% | 387.808,00 |
| 17.08.2026 | 57,86 | 60,60 | 57,01 | 57,60 | 0,56% | 569.567,00 |
| 14.08.2026 | 58,00 | 58,97 | 56,01 | 57,28 | -0,71% | 564.299,00 |
| 13.08.2026 | 58,10 | 58,66 | 56,43 | 57,69 | -0,71% | 621.459,00 |
| 12.08.2026 | 58,75 | 59,75 | 57,92 | 58,10 | -0,02% | 682.260,00 |
| 11.08.2026 | 57,94 | 59,29 | 57,18 | 58,11 | 1,04% | 732.194,00 |
| 10.08.2026 | 60,10 | 61,00 | 57,16 | 57,51 | -4,13% | 1.013.536,00 |
| 07.08.2026 | 58,44 | 60,41 | 57,65 | 59,99 | 4,17% | 649.825,00 |
| 06.08.2026 | 59,60 | 61,50 | 57,12 | 57,59 | -3,37% | 861.860,00 |
| 05.08.2026 | 58,09 | 59,83 | 57,62 | 59,60 | 2,67% | 733.468,00 |
| 04.08.2026 | 54,56 | 58,58 | 53,82 | 58,05 | 8,04% | 1.313.233,00 |
| 03.08.2026 | 54,88 | 58,39 | 52,79 | 53,73 | -1,05% | 1.125.963,00 |
| 31.07.2026 | 50,73 | 55,24 | 49,41 | 54,30 | 10,86% | 1.491.606,00 |
| 30.07.2026 | 44,78 | 50,23 | 43,50 | 48,98 | 15,33% | 2.044.295,00 |
| 29.07.2026 | 45,35 | 45,35 | 42,16 | 42,47 | -3,61% | 1.106.205,00 |
| 28.07.2026 | 42,69 | 44,06 | 41,99 | 44,06 | 1,10% | 649.303,00 |
| 27.07.2026 | 42,99 | 43,74 | 41,75 | 43,58 | 2,78% | 514.450,00 |
| 24.07.2026 | 42,62 | 42,89 | 41,58 | 42,40 | -0,59% | 317.310,00 |
| 23.07.2026 | 41,99 | 43,54 | 41,92 | 42,65 | 1,35% | 341.068,00 |
| 22.07.2026 | 44,42 | 45,00 | 42,00 | 42,08 | -5,01% | 498.089,00 |
| 21.07.2026 | 42,35 | 44,82 | 41,91 | 44,30 | 6,06% | 862.165,00 |
| 20.07.2026 | 42,27 | 42,93 | 40,92 | 41,77 | -0,13% | 987.281,00 |
| 17.07.2026 | 39,50 | 42,49 | 39,28 | 41,83 | 4,02% | 695.362,00 |
| 16.07.2026 | 40,89 | 41,83 | 38,69 | 40,21 | -3,23% | 1.477.374,00 |
| 15.07.2026 | 43,39 | 44,48 | 41,47 | 41,55 | -3,37% | 792.933,00 |
| 14.07.2026 | 43,07 | 45,01 | 42,50 | 43,00 | 1,53% | 469.238,00 |
| 13.07.2026 | 41,59 | 43,25 | 40,60 | 42,35 | 1,34% | 703.011,00 |
| 10.07.2026 | 42,67 | 42,69 | 41,40 | 41,79 | -1,76% | 202.571,00 |
| 09.07.2026 | 43,56 | 44,22 | 42,23 | 42,54 | -1,32% | 249.981,00 |
| 08.07.2026 | 41,86 | 43,80 | 41,67 | 43,11 | 1,46% | 686.299,00 |
| 07.07.2026 | 46,02 | 46,55 | 42,21 | 42,49 | -8,94% | 1.080.803,00 |
| 06.07.2026 | 44,90 | 46,73 | 44,43 | 46,66 | 3,80% | 859.914,00 |
| 02.07.2026 | 46,50 | 47,81 | 44,60 | 44,95 | -3,44% | 1.134.430,00 |
| 01.07.2026 | 46,09 | 46,96 | 45,03 | 46,55 | 0,89% | 2.587.882,00 |
| 30.06.2026 | 46,15 | 47,53 | 43,58 | 46,14 | 0,30% | 1.710.125,00 |
| 29.06.2026 | 44,47 | 47,73 | 43,92 | 46,00 | 3,74% | 2.106.824,00 |
| 26.06.2026 | 44,11 | 44,68 | 42,80 | 44,34 | 0,23% | 3.028.365,00 |
| 25.06.2026 | 43,84 | 45,42 | 42,10 | 44,24 | 2,67% | 1.317.046,00 |
| 24.06.2026 | 45,04 | 45,58 | 43,08 | 43,09 | -4,98% | 1.113.926,00 |
| 23.06.2026 | 44,07 | 46,60 | 42,69 | 45,35 | -1,54% | 860.443,00 |
| 22.06.2026 | 43,98 | 46,60 | 42,77 | 46,06 | 5,62% | 1.394.410,00 |
| 18.06.2026 | 40,41 | 44,78 | 40,41 | 43,61 | 7,81% | 5.180.722,00 |
| 17.06.2026 | 41,50 | 42,16 | 40,00 | 40,45 | -1,72% | 579.867,00 |
| 16.06.2026 | 40,97 | 41,83 | 40,00 | 41,16 | 0,46% | 450.500,00 |
| 15.06.2026 | 41,81 | 42,46 | 40,89 | 40,97 | -0,04% | 417.226,00 |
| 12.06.2026 | 41,88 | 42,92 | 40,84 | 40,99 | -0,95% | 749.766,00 |
| 11.06.2026 | 40,30 | 41,88 | 39,38 | 41,38 | 3,35% | 844.343,00 |
| 10.06.2026 | 40,77 | 42,31 | 39,86 | 40,04 | -1,79% | 580.452,00 |
| 09.06.2026 | 40,59 | 42,13 | 39,42 | 40,77 | 0,39% | 780.147,00 |
| 08.06.2026 | 39,69 | 40,68 | 38,84 | 40,61 | 3,04% | 876.950,00 |
| 05.06.2026 | 41,64 | 41,70 | 38,41 | 39,41 | -6,12% | 1.262.429,00 |
| 04.06.2026 | 41,33 | 43,52 | 40,37 | 41,98 | 1,57% | 840.135,00 |
| 03.06.2026 | 42,11 | 43,20 | 40,84 | 41,33 | -3,52% | 1.008.984,00 |
| 02.06.2026 | 43,37 | 43,37 | 41,88 | 42,84 | -0,60% | 642.075,00 |
| 01.06.2026 | 45,65 | 46,34 | 42,64 | 43,10 | -4,07% | 705.344,00 |
| 29.05.2026 | 46,32 | 48,68 | 44,89 | 44,93 | -4,06% | 980.924,00 |
| 28.05.2026 | 39,40 | 46,86 | 37,24 | 46,83 | 17,81% | 2.941.551,00 |
| 27.05.2026 | 39,79 | 40,66 | 38,30 | 39,75 | 0,56% | 1.449.738,00 |
| 26.05.2026 | 35,30 | 40,14 | 35,24 | 39,53 | 13,59% | 2.015.880,00 |
| 22.05.2026 | 34,75 | 35,10 | 34,44 | 34,80 | 0,61% | 321.488,00 |
| 21.05.2026 | 34,40 | 35,00 | 33,78 | 34,59 | 0,04% | 280.309,00 |
| 20.05.2026 | 34,31 | 35,14 | 34,21 | 34,58 | 1,27% | 290.377,00 |
| 19.05.2026 | 33,68 | 34,45 | 33,15 | 34,14 | 0,26% | 349.966,00 |
| 18.05.2026 | 34,85 | 34,93 | 33,51 | 34,05 | -1,56% | 1.002.803,00 |
| 15.05.2026 | 36,13 | 36,13 | 34,50 | 34,59 | -4,18% | 832.358,00 |
| 14.05.2026 | 35,51 | 36,28 | 35,01 | 36,10 | 1,98% | 684.984,00 |
| 13.05.2026 | 36,72 | 37,00 | 35,01 | 35,40 | -2,37% | 722.619,00 |
| 12.05.2026 | 38,56 | 38,81 | 35,50 | 36,26 | -5,96% | 932.002,00 |
| 11.05.2026 | 35,40 | 38,65 | 34,65 | 38,56 | 9,86% | 2.242.212,00 |
| 08.05.2026 | 35,03 | 35,81 | 34,49 | 35,10 | 0,20% | 751.171,00 |
| 07.05.2026 | 35,00 | 35,50 | 34,87 | 35,03 | 0,09% | 409.940,00 |