83,180$
6,21%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 79,25 | 83,58 | 78,92 | 83,18 | 6,21% | 917.571,00 |
| 01.07.2025 | 75,83 | 79,14 | 75,55 | 78,32 | 3,00% | 379.929,00 |
| 30.06.2025 | 77,28 | 77,32 | 75,89 | 76,04 | -1,05% | 314.816,00 |
| 27.06.2025 | 77,01 | 77,35 | 76,21 | 76,85 | 0,20% | 510.824,00 |
| 26.06.2025 | 75,70 | 76,86 | 75,35 | 76,70 | 2,08% | 167.189,00 |
| 25.06.2025 | 74,90 | 75,80 | 74,26 | 75,14 | -0,09% | 239.708,00 |
| 24.06.2025 | 75,25 | 76,28 | 74,92 | 75,21 | 0,94% | 240.743,00 |
| 23.06.2025 | 72,41 | 74,58 | 71,90 | 74,51 | 3,43% | 286.962,00 |
| 20.06.2025 | 71,94 | 72,04 | 71,01 | 72,04 | 1,32% | 722.274,00 |
| 18.06.2025 | 69,28 | 71,76 | 69,25 | 71,10 | 1,89% | 402.704,00 |
| 17.06.2025 | 69,58 | 70,66 | 69,47 | 69,78 | -0,50% | 406.404,00 |
| 16.06.2025 | 70,64 | 71,42 | 69,99 | 70,13 | 0,11% | 400.917,00 |
| 13.06.2025 | 71,73 | 71,73 | 69,69 | 70,05 | -3,50% | 550.999,00 |
| 12.06.2025 | 71,72 | 72,69 | 71,17 | 72,59 | 0,54% | 312.745,00 |
| 11.06.2025 | 73,31 | 73,60 | 71,90 | 72,20 | -1,08% | 498.997,00 |
| 10.06.2025 | 72,08 | 73,03 | 71,97 | 72,99 | 1,59% | 371.282,00 |
| 09.06.2025 | 71,65 | 72,68 | 71,52 | 71,85 | 0,38% | 248.074,00 |
| 06.06.2025 | 70,79 | 71,61 | 70,30 | 71,58 | 2,80% | 231.368,00 |
| 05.06.2025 | 69,92 | 70,20 | 69,19 | 69,63 | -0,37% | 219.842,00 |
| 04.06.2025 | 70,78 | 70,94 | 69,88 | 69,89 | -1,27% | 219.898,00 |
| 03.06.2025 | 69,17 | 71,06 | 69,08 | 70,79 | 1,94% | 263.110,00 |
| 02.06.2025 | 69,32 | 69,76 | 67,89 | 69,44 | -0,14% | 280.226,00 |
| 30.05.2025 | 70,33 | 70,46 | 69,45 | 69,54 | -1,57% | 417.144,00 |
| 29.05.2025 | 70,66 | 70,66 | 69,83 | 70,65 | 0,60% | 236.628,00 |
| 28.05.2025 | 71,79 | 71,93 | 70,18 | 70,23 | -1,86% | 203.263,00 |
| 27.05.2025 | 70,30 | 71,62 | 69,71 | 71,56 | 2,85% | 210.274,00 |
| 23.05.2025 | 67,73 | 69,88 | 67,50 | 69,58 | -0,13% | 267.513,00 |
| 22.05.2025 | 68,74 | 70,40 | 68,74 | 69,67 | 0,48% | 324.506,00 |
| 21.05.2025 | 71,02 | 71,59 | 69,31 | 69,34 | -3,57% | 340.543,00 |
| 20.05.2025 | 72,25 | 72,47 | 71,54 | 71,91 | -0,13% | 216.669,00 |
| 19.05.2025 | 70,70 | 72,19 | 70,70 | 72,00 | -0,57% | 298.915,00 |
| 16.05.2025 | 72,18 | 72,72 | 71,70 | 72,41 | -0,43% | 320.461,00 |
| 15.05.2025 | 72,26 | 73,02 | 71,51 | 72,72 | 0,41% | 258.285,00 |
| 14.05.2025 | 73,25 | 73,52 | 72,32 | 72,42 | -1,59% | 297.795,00 |
| 13.05.2025 | 72,58 | 73,73 | 72,55 | 73,59 | 1,88% | 276.452,00 |
| 12.05.2025 | 72,20 | 73,09 | 71,70 | 72,23 | 5,00% | 341.427,00 |
| 09.05.2025 | 69,44 | 69,49 | 68,53 | 68,79 | -0,33% | 197.299,00 |
| 08.05.2025 | 67,64 | 69,83 | 67,64 | 69,02 | 2,86% | 355.950,00 |
| 07.05.2025 | 67,56 | 67,90 | 66,82 | 67,10 | -0,07% | 307.518,00 |
| 06.05.2025 | 66,33 | 67,97 | 66,26 | 67,15 | -0,77% | 262.218,00 |
| 05.05.2025 | 66,87 | 68,79 | 66,58 | 67,67 | 0,45% | 350.070,00 |
| 02.05.2025 | 66,28 | 67,79 | 65,80 | 67,37 | 2,85% | 414.245,00 |
| 01.05.2025 | 63,64 | 65,89 | 62,35 | 65,50 | 3,18% | 602.979,00 |
| 30.04.2025 | 62,41 | 63,65 | 61,96 | 63,48 | -0,72% | 359.887,00 |
| 29.04.2025 | 62,80 | 63,94 | 62,33 | 63,94 | 1,75% | 357.309,00 |
| 28.04.2025 | 62,57 | 63,24 | 61,81 | 62,84 | 0,18% | 266.452,00 |
| 25.04.2025 | 62,78 | 63,46 | 62,35 | 62,73 | -0,93% | 201.177,00 |
| 24.04.2025 | 61,96 | 63,47 | 61,42 | 63,32 | 2,06% | 271.754,00 |
| 23.04.2025 | 63,70 | 64,78 | 61,40 | 62,04 | 1,72% | 395.796,00 |
| 22.04.2025 | 60,00 | 61,31 | 59,21 | 60,99 | 3,13% | 289.791,00 |
| 21.04.2025 | 59,63 | 59,72 | 58,52 | 59,14 | -1,78% | 369.782,00 |
| 17.04.2025 | 59,01 | 60,48 | 59,01 | 60,21 | 1,95% | 461.218,00 |
| 16.04.2025 | 59,63 | 59,65 | 58,29 | 59,06 | 0,15% | 485.311,00 |
| 15.04.2025 | 58,55 | 59,88 | 57,73 | 58,97 | 1,10% | 321.644,00 |
| 14.04.2025 | 58,36 | 58,65 | 56,43 | 58,33 | 1,90% | 422.772,00 |
| 11.04.2025 | 56,80 | 57,68 | 55,50 | 57,24 | 0,12% | 353.885,00 |
| 10.04.2025 | 59,04 | 60,05 | 55,94 | 57,17 | -6,80% | 594.408,00 |
| 09.04.2025 | 56,00 | 62,31 | 54,65 | 61,34 | 8,84% | 665.755,00 |
| 08.04.2025 | 59,00 | 59,83 | 55,58 | 56,36 | -1,33% | 605.126,00 |
| 07.04.2025 | 55,95 | 60,08 | 54,46 | 57,12 | -1,23% | 837.341,00 |
| 04.04.2025 | 56,77 | 58,28 | 55,80 | 57,83 | -3,29% | 941.261,00 |
| 03.04.2025 | 61,88 | 62,56 | 59,71 | 59,80 | -8,53% | 784.360,00 |
| 02.04.2025 | 63,29 | 65,42 | 63,03 | 65,38 | 1,57% | 355.239,00 |
| 01.04.2025 | 63,88 | 64,66 | 63,25 | 64,37 | -0,23% | 292.782,00 |
| 31.03.2025 | 62,75 | 64,92 | 62,20 | 64,52 | 1,56% | 387.235,00 |
| 28.03.2025 | 64,29 | 64,39 | 62,93 | 63,53 | -1,84% | 221.472,00 |
| 27.03.2025 | 65,04 | 65,91 | 64,36 | 64,72 | -1,22% | 275.663,00 |
| 26.03.2025 | 65,87 | 66,88 | 65,10 | 65,52 | -0,38% | 327.959,00 |
| 25.03.2025 | 67,29 | 67,35 | 65,72 | 65,77 | -1,79% | 338.122,00 |
| 24.03.2025 | 65,13 | 67,46 | 65,10 | 66,97 | 4,30% | 298.934,00 |
| 21.03.2025 | 63,31 | 64,47 | 63,13 | 64,21 | 0,75% | 1.078.477,00 |
| 20.03.2025 | 63,93 | 64,91 | 63,27 | 63,73 | -0,92% | 426.014,00 |
| 19.03.2025 | 63,52 | 65,16 | 63,28 | 64,32 | 1,44% | 433.994,00 |
| 18.03.2025 | 63,44 | 64,12 | 62,79 | 63,41 | -0,28% | 367.496,00 |
| 17.03.2025 | 63,72 | 64,38 | 63,38 | 63,59 | -0,55% | 304.914,00 |
| 14.03.2025 | 62,24 | 64,02 | 62,12 | 63,94 | 3,75% | 290.527,00 |
| 13.03.2025 | 62,47 | 62,80 | 61,31 | 61,63 | -1,42% | 436.687,00 |
| 12.03.2025 | 63,42 | 63,63 | 61,85 | 62,52 | 0,26% | 455.738,00 |
| 11.03.2025 | 63,64 | 63,89 | 62,09 | 62,36 | -0,57% | 398.059,00 |
| 10.03.2025 | 63,33 | 64,55 | 62,27 | 62,72 | -2,99% | 717.187,00 |
| 07.03.2025 | 63,48 | 65,13 | 62,51 | 64,65 | 1,60% | 596.024,00 |
| 06.03.2025 | 63,87 | 64,52 | 63,26 | 63,63 | -1,24% | 647.636,00 |
| 05.03.2025 | 64,69 | 65,20 | 63,20 | 64,43 | 0,20% | 460.086,00 |
| 04.03.2025 | 65,02 | 65,49 | 62,93 | 64,30 | -2,77% | 701.128,00 |
| 03.03.2025 | 67,01 | 68,17 | 65,56 | 66,13 | -1,00% | 608.089,00 |
| 28.02.2025 | 66,66 | 67,55 | 66,12 | 66,80 | 0,71% | 387.594,00 |
| 27.02.2025 | 65,91 | 67,07 | 65,88 | 66,33 | 0,05% | 253.210,00 |
| 26.02.2025 | 66,30 | 67,28 | 65,55 | 66,30 | 0,71% | 301.050,00 |
| 25.02.2025 | 66,31 | 66,82 | 65,24 | 65,83 | 0,12% | 386.306,00 |
| 24.02.2025 | 66,26 | 66,97 | 65,65 | 65,75 | -0,69% | 308.470,00 |
| 21.02.2025 | 69,54 | 69,54 | 65,64 | 66,21 | -2,92% | 399.794,00 |
| 20.02.2025 | 69,97 | 69,97 | 67,56 | 68,20 | -2,60% | 260.590,00 |
| 19.02.2025 | 69,40 | 70,68 | 69,31 | 70,02 | -0,40% | 291.642,00 |
| 18.02.2025 | 70,31 | 71,52 | 69,45 | 70,30 | 0,44% | 277.122,00 |
| 14.02.2025 | 70,81 | 71,44 | 69,62 | 69,99 | -0,54% | 172.664,00 |
| 13.02.2025 | 70,45 | 70,98 | 69,44 | 70,37 | 0,16% | 281.756,00 |
| 12.02.2025 | 70,89 | 71,92 | 70,17 | 70,26 | -2,52% | 505.593,00 |
| 11.02.2025 | 71,32 | 72,22 | 71,06 | 72,08 | 0,42% | 516.691,00 |
| 10.02.2025 | 71,89 | 72,32 | 70,98 | 71,78 | -0,24% | 324.685,00 |
| 07.02.2025 | 72,52 | 72,68 | 71,08 | 71,95 | -1,57% | 329.300,00 |