14,830$
2,70%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,36 | 14,86 | 14,30 | 14,83 | 2,70% | 162.486,00 |
| 03.12.2024 | 14,44 | 14,64 | 14,01 | 14,44 | -0,82% | 299.423,00 |
| 02.12.2024 | 14,00 | 14,59 | 13,86 | 14,56 | 4,75% | 345.145,00 |
| 29.11.2024 | 14,20 | 14,20 | 13,76 | 13,90 | -1,21% | 140.263,00 |
| 27.11.2024 | 13,74 | 14,11 | 13,63 | 14,07 | 3,38% | 193.673,00 |
| 26.11.2024 | 13,50 | 13,71 | 13,28 | 13,61 | 1,04% | 216.353,00 |
| 25.11.2024 | 13,52 | 13,73 | 13,10 | 13,47 | 0,97% | 439.070,00 |
| 22.11.2024 | 13,19 | 13,40 | 12,99 | 13,34 | 3,41% | 217.184,00 |
| 20.11.2024 | 12,71 | 12,98 | 12,46 | 12,90 | 1,18% | 229.693,00 |
| 19.11.2024 | 12,59 | 12,90 | 12,37 | 12,75 | -0,39% | 333.150,00 |
| 18.11.2024 | 12,70 | 13,01 | 12,56 | 12,80 | 1,27% | 298.950,00 |
| 15.11.2024 | 12,47 | 12,68 | 12,20 | 12,64 | 1,36% | 340.421,00 |
| 14.11.2024 | 12,38 | 12,65 | 12,18 | 12,47 | -0,56% | 403.988,00 |
| 13.11.2024 | 13,38 | 13,38 | 12,51 | 12,54 | -5,50% | 344.496,00 |
| 12.11.2024 | 13,96 | 14,15 | 13,06 | 13,27 | -5,08% | 382.758,00 |
| 11.11.2024 | 12,81 | 14,17 | 12,81 | 13,98 | 10,43% | 614.576,00 |
| 08.11.2024 | 13,32 | 13,37 | 12,32 | 12,66 | -4,60% | 692.672,00 |
| 07.11.2024 | 14,45 | 14,93 | 11,51 | 13,27 | -13,44% | 1.135.879,00 |
| 06.11.2024 | 15,67 | 15,75 | 14,86 | 15,33 | 2,47% | 666.877,00 |
| 05.11.2024 | 14,04 | 15,37 | 13,95 | 14,96 | 5,35% | 617.228,00 |
| 04.11.2024 | 13,91 | 14,75 | 13,90 | 14,20 | 1,79% | 466.452,00 |
| 01.11.2024 | 14,07 | 14,24 | 13,89 | 13,95 | -0,29% | 259.505,00 |
| 31.10.2024 | 14,38 | 14,49 | 13,99 | 13,99 | -3,12% | 243.354,00 |
| 30.10.2024 | 13,87 | 14,57 | 13,70 | 14,44 | 3,44% | 352.972,00 |
| 29.10.2024 | 13,83 | 14,05 | 13,79 | 13,96 | 0,14% | 229.184,00 |
| 28.10.2024 | 13,45 | 14,03 | 13,45 | 13,94 | 4,73% | 217.407,00 |
| 25.10.2024 | 13,45 | 13,72 | 13,26 | 13,31 | 0,00% | 169.479,00 |
| 24.10.2024 | 13,20 | 13,43 | 12,91 | 13,31 | 1,45% | 311.831,00 |
| 23.10.2024 | 13,21 | 13,33 | 12,70 | 13,12 | -1,20% | 291.606,00 |
| 22.10.2024 | 13,17 | 13,35 | 13,06 | 13,28 | 0,99% | 509.045,00 |
| 21.10.2024 | 13,12 | 13,18 | 12,84 | 13,15 | -0,08% | 264.563,00 |
| 18.10.2024 | 13,26 | 13,55 | 13,13 | 13,16 | -0,60% | 267.860,00 |
| 17.10.2024 | 14,43 | 14,43 | 13,08 | 13,24 | -8,44% | 466.819,00 |
| 16.10.2024 | 14,40 | 15,23 | 14,26 | 14,46 | 0,77% | 517.887,00 |
| 15.10.2024 | 14,50 | 14,65 | 14,18 | 14,35 | 0,70% | 223.539,00 |
| 14.10.2024 | 14,79 | 14,89 | 14,04 | 14,25 | -3,13% | 267.311,00 |
| 11.10.2024 | 13,66 | 15,02 | 13,58 | 14,71 | 8,16% | 1.023.877,00 |
| 10.10.2024 | 13,54 | 13,68 | 13,44 | 13,60 | -0,95% | 198.140,00 |
| 09.10.2024 | 13,63 | 13,77 | 13,28 | 13,73 | 0,88% | 344.140,00 |
| 08.10.2024 | 13,61 | 13,93 | 13,60 | 13,61 | -0,66% | 211.845,00 |
| 07.10.2024 | 13,56 | 13,99 | 13,44 | 13,70 | 0,22% | 203.750,00 |
| 04.10.2024 | 13,49 | 13,81 | 13,34 | 13,67 | 2,47% | 187.669,00 |
| 03.10.2024 | 14,08 | 14,10 | 13,25 | 13,34 | -5,66% | 202.042,00 |
| 02.10.2024 | 14,14 | 14,39 | 14,12 | 14,14 | -1,19% | 257.151,00 |
| 01.10.2024 | 14,04 | 14,36 | 13,84 | 14,31 | 2,07% | 383.178,00 |
| 30.09.2024 | 13,80 | 14,20 | 13,74 | 14,02 | 1,67% | 645.857,00 |
| 27.09.2024 | 13,98 | 14,06 | 13,58 | 13,79 | -0,07% | 265.407,00 |
| 26.09.2024 | 14,48 | 14,48 | 13,80 | 13,80 | -2,82% | 340.170,00 |
| 25.09.2024 | 14,41 | 14,44 | 14,11 | 14,20 | -1,18% | 288.534,00 |
| 24.09.2024 | 14,10 | 14,46 | 14,05 | 14,37 | 2,86% | 442.432,00 |
| 23.09.2024 | 14,23 | 14,26 | 13,82 | 13,97 | -0,64% | 292.450,00 |
| 20.09.2024 | 14,64 | 14,66 | 13,94 | 14,06 | -4,03% | 713.982,00 |
| 19.09.2024 | 15,05 | 15,05 | 14,48 | 14,65 | 0,55% | 214.023,00 |
| 18.09.2024 | 14,65 | 15,08 | 14,43 | 14,57 | -0,82% | 302.187,00 |
| 17.09.2024 | 14,42 | 14,88 | 14,29 | 14,69 | 2,80% | 779.336,00 |
| 16.09.2024 | 13,83 | 14,50 | 13,75 | 14,29 | 3,63% | 426.165,00 |
| 13.09.2024 | 13,66 | 13,81 | 13,53 | 13,79 | 1,62% | 208.540,00 |
| 12.09.2024 | 13,40 | 13,79 | 13,19 | 13,57 | 2,08% | 386.380,00 |
| 11.09.2024 | 13,05 | 13,42 | 13,05 | 13,29 | 0,93% | 420.266,00 |
| 10.09.2024 | 13,14 | 13,25 | 12,52 | 13,17 | 1,31% | 358.107,00 |
| 09.09.2024 | 13,04 | 13,23 | 12,87 | 13,00 | -0,31% | 292.746,00 |
| 06.09.2024 | 13,17 | 13,35 | 12,78 | 13,04 | -1,58% | 253.786,00 |
| 05.09.2024 | 13,14 | 13,26 | 12,86 | 13,25 | 1,45% | 282.220,00 |
| 04.09.2024 | 12,98 | 13,27 | 12,91 | 13,06 | -0,68% | 243.970,00 |
| 03.09.2024 | 13,04 | 13,33 | 12,89 | 13,15 | 0,00% | 315.449,00 |
| 30.08.2024 | 13,00 | 13,19 | 12,77 | 13,15 | 1,23% | 277.735,00 |
| 29.08.2024 | 12,85 | 13,20 | 12,63 | 12,99 | 2,69% | 245.429,00 |
| 28.08.2024 | 12,68 | 12,71 | 12,32 | 12,65 | -0,47% | 403.099,00 |
| 27.08.2024 | 12,61 | 12,86 | 12,59 | 12,71 | 0,39% | 312.173,00 |
| 26.08.2024 | 12,65 | 12,73 | 12,40 | 12,66 | 1,12% | 313.091,00 |
| 23.08.2024 | 12,45 | 12,68 | 12,31 | 12,52 | 1,38% | 276.158,00 |
| 22.08.2024 | 12,85 | 13,03 | 12,23 | 12,35 | -4,41% | 233.483,00 |
| 21.08.2024 | 12,40 | 13,02 | 12,27 | 12,92 | 4,87% | 655.141,00 |
| 20.08.2024 | 12,38 | 12,57 | 11,93 | 12,32 | 0,49% | 375.739,00 |
| 19.08.2024 | 11,76 | 12,31 | 11,60 | 12,26 | 4,52% | 673.056,00 |
| 16.08.2024 | 10,88 | 11,76 | 10,71 | 11,73 | 6,44% | 430.712,00 |
| 15.08.2024 | 10,96 | 11,28 | 10,75 | 11,02 | 2,51% | 629.747,00 |
| 14.08.2024 | 11,23 | 11,35 | 10,65 | 10,75 | -4,53% | 296.051,00 |
| 13.08.2024 | 11,05 | 11,37 | 10,77 | 11,26 | 3,59% | 619.611,00 |
| 12.08.2024 | 11,22 | 11,42 | 10,63 | 10,87 | -1,36% | 652.436,00 |
| 09.08.2024 | 11,15 | 11,15 | 10,51 | 11,02 | 3,28% | 1.191.713,00 |
| 08.08.2024 | 10,50 | 10,87 | 10,06 | 10,67 | 34,89% | 2.551.231,00 |
| 07.08.2024 | 7,95 | 8,11 | 7,83 | 7,91 | 0,89% | 579.088,00 |
| 06.08.2024 | 7,84 | 7,93 | 7,71 | 7,84 | 0,51% | 280.537,00 |
| 05.08.2024 | 7,50 | 7,86 | 7,34 | 7,80 | -3,82% | 445.308,00 |
| 02.08.2024 | 7,83 | 8,18 | 7,80 | 8,11 | -0,61% | 279.859,00 |
| 01.08.2024 | 8,86 | 8,95 | 8,12 | 8,16 | -7,06% | 261.872,00 |
| 31.07.2024 | 8,73 | 9,00 | 8,62 | 8,78 | 0,23% | 481.107,00 |
| 30.07.2024 | 9,00 | 9,12 | 8,72 | 8,76 | -1,68% | 107.713,00 |
| 29.07.2024 | 9,19 | 9,21 | 8,65 | 8,91 | -3,57% | 306.235,00 |
| 26.07.2024 | 9,50 | 9,62 | 9,19 | 9,24 | -1,18% | 178.133,00 |
| 25.07.2024 | 9,22 | 9,60 | 8,90 | 9,35 | 0,86% | 192.097,00 |
| 24.07.2024 | 9,44 | 9,57 | 9,19 | 9,27 | -1,90% | 128.955,00 |
| 23.07.2024 | 9,22 | 9,55 | 9,17 | 9,45 | 2,27% | 256.185,00 |
| 22.07.2024 | 9,10 | 9,36 | 8,77 | 9,24 | 1,32% | 242.895,00 |
| 19.07.2024 | 9,01 | 9,30 | 8,80 | 9,12 | 1,67% | 170.260,00 |
| 18.07.2024 | 9,40 | 9,54 | 8,93 | 8,97 | -5,33% | 213.451,00 |
| 17.07.2024 | 9,09 | 9,48 | 9,08 | 9,48 | 3,21% | 306.399,00 |
| 16.07.2024 | 8,75 | 9,33 | 8,73 | 9,18 | 6,13% | 579.234,00 |
| 15.07.2024 | 8,26 | 8,84 | 8,17 | 8,65 | 4,98% | 237.293,00 |