68,200$
1,90%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 66,87 | 68,32 | 66,49 | 68,20 | 1,90% | 396.591,00 |
| 16.10.2024 | 67,25 | 68,17 | 66,78 | 66,93 | 0,97% | 377.526,00 |
| 15.10.2024 | 65,35 | 67,99 | 64,94 | 66,29 | 2,22% | 336.234,00 |
| 14.10.2024 | 63,98 | 65,23 | 63,77 | 64,85 | 1,12% | 257.238,00 |
| 11.10.2024 | 61,57 | 64,63 | 60,57 | 64,13 | 6,16% | 795.657,00 |
| 10.10.2024 | 60,38 | 60,69 | 59,82 | 60,41 | -0,92% | 341.279,00 |
| 09.10.2024 | 60,29 | 61,53 | 60,25 | 60,97 | 1,13% | 259.644,00 |
| 08.10.2024 | 61,36 | 61,36 | 59,93 | 60,29 | -1,05% | 431.852,00 |
| 07.10.2024 | 61,45 | 61,79 | 60,43 | 60,93 | -1,04% | 411.918,00 |
| 04.10.2024 | 62,17 | 62,39 | 60,98 | 61,57 | 1,84% | 349.058,00 |
| 03.10.2024 | 59,68 | 60,48 | 59,46 | 60,46 | 0,88% | 727.020,00 |
| 02.10.2024 | 60,35 | 61,13 | 59,56 | 59,93 | -1,07% | 402.553,00 |
| 01.10.2024 | 62,34 | 62,36 | 60,15 | 60,58 | -3,66% | 438.950,00 |
| 30.09.2024 | 61,80 | 63,59 | 61,78 | 62,88 | 0,96% | 514.849,00 |
| 27.09.2024 | 63,50 | 64,01 | 61,92 | 62,28 | -0,38% | 448.286,00 |
| 26.09.2024 | 63,47 | 63,58 | 62,12 | 62,52 | 0,13% | 603.914,00 |
| 25.09.2024 | 64,21 | 64,21 | 62,14 | 62,44 | -2,92% | 583.255,00 |
| 24.09.2024 | 65,69 | 66,22 | 64,16 | 64,32 | -2,34% | 531.820,00 |
| 23.09.2024 | 66,70 | 67,18 | 65,52 | 65,86 | -0,54% | 472.828,00 |
| 20.09.2024 | 67,68 | 67,87 | 66,19 | 66,22 | -2,77% | 1.245.030,00 |
| 19.09.2024 | 68,05 | 68,95 | 66,43 | 68,11 | 2,67% | 578.288,00 |
| 18.09.2024 | 66,08 | 68,99 | 65,26 | 66,34 | 0,96% | 578.919,00 |
| 17.09.2024 | 65,30 | 67,61 | 64,74 | 65,71 | 1,70% | 611.045,00 |
| 16.09.2024 | 63,35 | 65,00 | 62,67 | 64,61 | 2,23% | 326.846,00 |
| 13.09.2024 | 62,62 | 63,92 | 62,48 | 63,20 | 2,53% | 378.625,00 |
| 12.09.2024 | 61,72 | 62,10 | 61,05 | 61,64 | 0,34% | 427.613,00 |
| 11.09.2024 | 61,50 | 61,96 | 60,16 | 61,43 | -1,44% | 460.867,00 |
| 10.09.2024 | 63,09 | 63,09 | 60,63 | 62,33 | -1,03% | 807.732,00 |
| 09.09.2024 | 63,86 | 64,10 | 62,79 | 62,98 | -0,77% | 834.280,00 |
| 06.09.2024 | 66,05 | 66,70 | 63,16 | 63,47 | -3,66% | 594.168,00 |
| 05.09.2024 | 67,77 | 68,40 | 65,59 | 65,88 | -1,92% | 429.028,00 |
| 04.09.2024 | 68,00 | 68,79 | 66,78 | 67,17 | -1,44% | 226.499,00 |
| 03.09.2024 | 68,62 | 69,35 | 67,53 | 68,15 | -1,84% | 470.279,00 |
| 30.08.2024 | 69,04 | 69,87 | 68,00 | 69,43 | 1,08% | 469.591,00 |
| 29.08.2024 | 69,40 | 69,63 | 67,81 | 68,69 | -0,16% | 262.381,00 |
| 28.08.2024 | 68,00 | 69,38 | 67,47 | 68,80 | 1,00% | 361.396,00 |
| 27.08.2024 | 68,55 | 68,80 | 67,82 | 68,12 | -1,07% | 259.021,00 |
| 26.08.2024 | 70,34 | 70,39 | 68,75 | 68,86 | -1,19% | 424.202,00 |
| 23.08.2024 | 65,22 | 69,88 | 64,84 | 69,69 | 8,06% | 755.414,00 |
| 22.08.2024 | 64,07 | 65,25 | 63,84 | 64,49 | 0,42% | 214.367,00 |
| 21.08.2024 | 63,90 | 64,37 | 63,21 | 64,22 | 1,23% | 262.724,00 |
| 20.08.2024 | 64,25 | 64,25 | 63,01 | 63,44 | -1,67% | 336.095,00 |
| 19.08.2024 | 64,22 | 64,65 | 63,63 | 64,52 | 0,47% | 323.375,00 |
| 16.08.2024 | 61,95 | 64,70 | 61,52 | 64,22 | 3,41% | 592.593,00 |
| 15.08.2024 | 63,75 | 64,43 | 61,78 | 62,10 | 0,05% | 1.157.923,00 |
| 14.08.2024 | 63,12 | 63,18 | 61,57 | 62,07 | -1,02% | 449.185,00 |
| 13.08.2024 | 63,42 | 63,42 | 61,47 | 62,71 | 0,34% | 671.632,00 |
| 12.08.2024 | 63,64 | 65,79 | 62,11 | 62,50 | -4,02% | 1.061.294,00 |
| 09.08.2024 | 65,98 | 65,98 | 64,21 | 65,12 | -1,21% | 523.160,00 |
| 08.08.2024 | 65,96 | 66,00 | 64,80 | 65,92 | 2,01% | 370.514,00 |
| 07.08.2024 | 66,14 | 66,43 | 64,17 | 64,62 | -0,55% | 375.589,00 |
| 06.08.2024 | 64,86 | 66,14 | 63,94 | 64,98 | -0,05% | 620.455,00 |
| 05.08.2024 | 63,42 | 65,73 | 62,38 | 65,01 | -3,29% | 728.515,00 |
| 02.08.2024 | 67,12 | 67,42 | 65,19 | 67,22 | -3,86% | 1.061.983,00 |
| 01.08.2024 | 72,78 | 72,96 | 69,50 | 69,92 | -4,23% | 1.429.171,00 |
| 31.07.2024 | 71,05 | 74,86 | 69,01 | 73,01 | -5,93% | 1.653.151,00 |
| 30.07.2024 | 77,61 | 79,15 | 76,74 | 77,61 | 1,25% | 756.476,00 |
| 29.07.2024 | 76,91 | 77,28 | 75,12 | 76,65 | 0,09% | 692.664,00 |
| 26.07.2024 | 76,19 | 77,31 | 75,90 | 76,58 | 1,90% | 769.737,00 |
| 25.07.2024 | 72,98 | 75,97 | 72,84 | 75,15 | 3,07% | 601.730,00 |
| 24.07.2024 | 73,38 | 74,56 | 72,49 | 72,91 | -1,34% | 884.031,00 |
| 23.07.2024 | 70,96 | 74,46 | 70,96 | 73,90 | 3,20% | 749.357,00 |
| 22.07.2024 | 70,56 | 72,03 | 68,84 | 71,61 | 1,04% | 687.027,00 |
| 19.07.2024 | 69,82 | 71,12 | 68,92 | 70,87 | 1,52% | 503.660,00 |
| 18.07.2024 | 70,60 | 73,13 | 68,80 | 69,81 | -2,17% | 876.756,00 |
| 17.07.2024 | 69,47 | 72,48 | 68,75 | 71,36 | 0,78% | 865.279,00 |
| 16.07.2024 | 66,51 | 71,95 | 66,24 | 70,81 | 7,70% | 1.557.296,00 |
| 15.07.2024 | 63,22 | 66,36 | 63,22 | 65,75 | 5,95% | 806.661,00 |
| 12.07.2024 | 62,45 | 63,44 | 61,91 | 62,06 | 0,37% | 647.398,00 |
| 11.07.2024 | 60,30 | 62,09 | 60,12 | 61,83 | 4,57% | 501.528,00 |
| 10.07.2024 | 57,27 | 59,28 | 57,27 | 59,13 | 3,34% | 455.843,00 |
| 09.07.2024 | 56,37 | 57,47 | 56,35 | 57,22 | 1,11% | 337.998,00 |
| 08.07.2024 | 57,24 | 57,62 | 56,35 | 56,59 | -0,16% | 330.800,00 |
| 05.07.2024 | 57,23 | 57,41 | 56,37 | 56,68 | -0,47% | 352.102,00 |
| 03.07.2024 | 58,50 | 58,50 | 56,92 | 56,95 | -2,53% | 251.627,00 |
| 02.07.2024 | 57,39 | 58,58 | 57,39 | 58,43 | 1,83% | 396.953,00 |
| 01.07.2024 | 57,20 | 57,73 | 56,50 | 57,38 | 0,40% | 406.358,00 |
| 28.06.2024 | 55,75 | 57,44 | 55,52 | 57,15 | 3,53% | 796.884,00 |
| 27.06.2024 | 55,04 | 55,46 | 54,67 | 55,20 | 0,69% | 292.843,00 |
| 26.06.2024 | 54,36 | 54,99 | 54,27 | 54,82 | 0,49% | 286.263,00 |
| 25.06.2024 | 54,89 | 55,56 | 54,51 | 54,55 | -1,05% | 363.914,00 |
| 24.06.2024 | 53,79 | 56,09 | 53,75 | 55,13 | 2,74% | 504.310,00 |
| 21.06.2024 | 53,56 | 53,83 | 53,17 | 53,66 | -0,17% | 1.253.301,00 |
| 20.06.2024 | 53,08 | 53,77 | 52,77 | 53,75 | 0,73% | 476.048,00 |
| 18.06.2024 | 53,25 | 53,85 | 52,78 | 53,36 | 0,02% | 376.884,00 |
| 17.06.2024 | 52,26 | 53,37 | 51,81 | 53,35 | 2,09% | 432.682,00 |
| 14.06.2024 | 52,67 | 53,00 | 51,39 | 52,26 | -2,26% | 630.881,00 |
| 13.06.2024 | 53,88 | 53,89 | 52,80 | 53,47 | -0,89% | 493.037,00 |
| 12.06.2024 | 53,50 | 55,12 | 53,29 | 53,95 | 3,87% | 678.921,00 |
| 11.06.2024 | 51,77 | 52,34 | 50,93 | 51,94 | -0,38% | 518.957,00 |
| 10.06.2024 | 51,48 | 52,17 | 51,14 | 52,14 | -0,04% | 590.587,00 |
| 07.06.2024 | 51,98 | 52,53 | 51,67 | 52,16 | -0,78% | 415.821,00 |
| 06.06.2024 | 51,67 | 52,59 | 51,18 | 52,57 | 1,74% | 697.002,00 |
| 05.06.2024 | 50,75 | 51,93 | 50,09 | 51,67 | 2,83% | 1.339.855,00 |
| 04.06.2024 | 44,10 | 50,35 | 44,10 | 50,25 | -4,21% | 4.907.682,00 |
| 03.06.2024 | 55,05 | 55,37 | 51,70 | 52,46 | -2,62% | 897.928,00 |
| 31.05.2024 | 54,37 | 54,56 | 53,66 | 53,87 | -0,41% | 781.242,00 |
| 30.05.2024 | 54,29 | 55,26 | 53,56 | 54,09 | 1,29% | 661.126,00 |
| 29.05.2024 | 54,62 | 54,74 | 53,05 | 53,40 | -4,25% | 995.029,00 |
| 28.05.2024 | 57,33 | 57,53 | 55,66 | 55,77 | -2,31% | 637.432,00 |