20,010$
3,12%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,30 | 20,06 | 19,20 | 20,01 | 3,12% | 1.140.198,00 |
| 27.02.2025 | 19,00 | 19,64 | 18,69 | 19,41 | -0,28% | 581.405,00 |
| 26.02.2025 | 20,68 | 20,68 | 19,28 | 19,46 | -2,99% | 702.757,00 |
| 25.02.2025 | 16,42 | 21,00 | 16,22 | 20,06 | 11,51% | 1.640.593,00 |
| 24.02.2025 | 17,98 | 18,61 | 17,10 | 17,99 | 0,06% | 1.130.026,00 |
| 21.02.2025 | 18,65 | 19,19 | 17,97 | 17,98 | -2,81% | 390.112,00 |
| 20.02.2025 | 18,64 | 18,76 | 18,21 | 18,50 | -0,96% | 475.910,00 |
| 19.02.2025 | 17,80 | 18,80 | 17,80 | 18,68 | 4,07% | 352.555,00 |
| 18.02.2025 | 18,31 | 18,48 | 17,73 | 17,95 | -0,99% | 320.466,00 |
| 14.02.2025 | 18,18 | 18,42 | 17,95 | 18,13 | -0,06% | 318.755,00 |
| 13.02.2025 | 17,52 | 18,14 | 17,52 | 18,14 | 1,97% | 220.861,00 |
| 12.02.2025 | 17,20 | 17,97 | 16,66 | 17,79 | 1,54% | 346.903,00 |
| 11.02.2025 | 17,33 | 17,83 | 17,33 | 17,52 | -1,13% | 269.884,00 |
| 10.02.2025 | 17,87 | 18,00 | 17,53 | 17,72 | -1,34% | 231.257,00 |
| 07.02.2025 | 18,24 | 18,54 | 17,84 | 17,96 | -2,02% | 301.924,00 |
| 06.02.2025 | 19,06 | 19,18 | 18,32 | 18,33 | -2,91% | 308.530,00 |
| 05.02.2025 | 18,11 | 18,91 | 17,77 | 18,88 | 4,42% | 356.619,00 |
| 04.02.2025 | 17,99 | 18,40 | 17,91 | 18,08 | 0,89% | 422.976,00 |
| 03.02.2025 | 18,16 | 18,53 | 17,83 | 17,92 | -1,59% | 312.669,00 |
| 31.01.2025 | 18,20 | 18,74 | 18,16 | 18,21 | -0,33% | 218.071,00 |
| 30.01.2025 | 18,28 | 18,75 | 18,20 | 18,27 | -0,22% | 219.426,00 |
| 29.01.2025 | 18,54 | 18,75 | 18,12 | 18,31 | -0,54% | 237.165,00 |
| 28.01.2025 | 17,90 | 18,63 | 17,78 | 18,41 | 2,68% | 459.252,00 |
| 27.01.2025 | 18,00 | 18,34 | 17,60 | 17,93 | -1,16% | 380.845,00 |
| 24.01.2025 | 18,52 | 18,71 | 17,83 | 18,14 | -2,99% | 431.454,00 |
| 23.01.2025 | 18,75 | 19,06 | 18,63 | 18,70 | -1,01% | 531.476,00 |
| 22.01.2025 | 19,03 | 19,03 | 18,52 | 18,89 | -0,42% | 457.508,00 |
| 21.01.2025 | 18,20 | 19,00 | 18,20 | 18,97 | 4,86% | 487.809,00 |
| 17.01.2025 | 18,43 | 18,68 | 18,02 | 18,09 | -1,84% | 668.751,00 |
| 16.01.2025 | 18,96 | 18,96 | 18,29 | 18,43 | -1,60% | 463.729,00 |
| 15.01.2025 | 18,50 | 18,75 | 17,63 | 18,73 | 2,69% | 644.321,00 |
| 14.01.2025 | 18,40 | 18,43 | 17,29 | 18,24 | -0,05% | 759.094,00 |
| 13.01.2025 | 17,79 | 18,49 | 17,17 | 18,25 | 1,11% | 875.029,00 |
| 10.01.2025 | 15,27 | 18,40 | 15,00 | 18,05 | 18,21% | 1.528.694,00 |
| 08.01.2025 | 14,58 | 15,28 | 14,37 | 15,27 | 3,88% | 307.593,00 |
| 07.01.2025 | 14,38 | 14,85 | 14,00 | 14,70 | 0,96% | 450.886,00 |
| 06.01.2025 | 16,07 | 16,18 | 14,17 | 14,56 | -9,62% | 909.205,00 |
| 03.01.2025 | 16,46 | 16,60 | 15,05 | 16,11 | -1,77% | 686.674,00 |
| 02.01.2025 | 16,66 | 17,14 | 16,10 | 16,40 | -0,49% | 551.607,00 |
| 31.12.2024 | 16,50 | 16,76 | 16,09 | 16,48 | -0,06% | 589.798,00 |
| 30.12.2024 | 16,56 | 16,66 | 15,80 | 16,49 | -1,02% | 284.790,00 |
| 27.12.2024 | 16,60 | 16,81 | 15,91 | 16,66 | -0,42% | 362.619,00 |
| 26.12.2024 | 16,37 | 17,21 | 16,23 | 16,73 | 2,89% | 501.970,00 |
| 24.12.2024 | 17,09 | 17,09 | 16,13 | 16,26 | -5,41% | 323.394,00 |
| 23.12.2024 | 15,96 | 17,23 | 15,64 | 17,19 | 9,95% | 734.398,00 |
| 20.12.2024 | 14,66 | 15,89 | 14,54 | 15,64 | 5,29% | 1.100.157,00 |
| 19.12.2024 | 14,49 | 14,89 | 14,01 | 14,85 | 3,56% | 237.889,00 |
| 18.12.2024 | 14,75 | 14,93 | 14,04 | 14,34 | -2,71% | 316.568,00 |
| 17.12.2024 | 14,50 | 14,80 | 14,27 | 14,74 | 1,80% | 193.017,00 |
| 16.12.2024 | 14,14 | 14,62 | 14,09 | 14,48 | 2,26% | 145.568,00 |
| 13.12.2024 | 14,32 | 14,32 | 13,85 | 14,16 | -1,73% | 202.866,00 |
| 12.12.2024 | 14,88 | 15,00 | 14,40 | 14,41 | -3,03% | 126.007,00 |
| 11.12.2024 | 14,97 | 15,03 | 14,79 | 14,86 | 0,13% | 127.405,00 |
| 10.12.2024 | 14,74 | 15,10 | 14,36 | 14,84 | 1,16% | 180.786,00 |
| 09.12.2024 | 14,98 | 15,25 | 14,55 | 14,67 | -1,61% | 141.952,00 |
| 06.12.2024 | 14,78 | 14,98 | 14,58 | 14,91 | 1,64% | 141.288,00 |
| 05.12.2024 | 14,82 | 14,92 | 14,52 | 14,67 | -1,08% | 163.940,00 |
| 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 |