30,790$
-0,45%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 30,76 | 31,25 | 29,95 | 30,79 | -0,45% | 632.307,00 |
| 13.01.2026 | 31,75 | 31,75 | 30,36 | 30,93 | -1,97% | 728.136,00 |
| 12.01.2026 | 33,45 | 33,51 | 31,49 | 31,55 | -5,85% | 862.366,00 |
| 09.01.2026 | 33,21 | 34,52 | 33,21 | 33,51 | 0,42% | 1.355.112,00 |
| 08.01.2026 | 32,80 | 34,71 | 32,80 | 33,37 | 1,27% | 1.096.554,00 |
| 07.01.2026 | 31,73 | 33,72 | 31,48 | 32,95 | 6,12% | 1.054.423,00 |
| 06.01.2026 | 31,47 | 32,47 | 30,83 | 31,05 | -2,14% | 839.128,00 |
| 05.01.2026 | 30,88 | 31,88 | 30,58 | 31,73 | 2,35% | 593.329,00 |
| 02.01.2026 | 32,60 | 32,88 | 30,32 | 31,00 | -5,29% | 831.877,00 |
| 31.12.2025 | 32,74 | 33,34 | 32,46 | 32,73 | 0,00% | 694.839,00 |
| 30.12.2025 | 33,45 | 33,84 | 32,57 | 32,73 | -2,15% | 630.845,00 |
| 29.12.2025 | 32,70 | 33,54 | 32,50 | 33,45 | 1,98% | 610.151,00 |
| 26.12.2025 | 32,63 | 33,00 | 32,03 | 32,80 | 0,49% | 377.634,00 |
| 24.12.2025 | 32,84 | 33,12 | 32,25 | 32,64 | -0,61% | 446.164,00 |
| 23.12.2025 | 32,45 | 33,01 | 31,73 | 32,84 | 0,31% | 426.881,00 |
| 22.12.2025 | 32,03 | 33,15 | 31,70 | 32,74 | 2,41% | 511.347,00 |
| 19.12.2025 | 31,53 | 32,57 | 31,06 | 31,97 | 0,88% | 819.032,00 |
| 18.12.2025 | 31,39 | 32,77 | 31,00 | 31,69 | 0,96% | 1.052.271,00 |
| 17.12.2025 | 29,64 | 31,73 | 29,08 | 31,39 | 7,06% | 1.363.833,00 |
| 16.12.2025 | 29,55 | 30,04 | 28,98 | 29,32 | -1,58% | 824.652,00 |
| 15.12.2025 | 30,14 | 30,54 | 29,59 | 29,79 | -1,97% | 536.217,00 |
| 12.12.2025 | 30,21 | 30,76 | 29,73 | 30,39 | 1,37% | 532.621,00 |
| 11.12.2025 | 29,88 | 30,28 | 28,88 | 29,98 | -0,10% | 732.865,00 |
| 10.12.2025 | 30,40 | 31,25 | 29,68 | 30,01 | -1,96% | 679.318,00 |
| 09.12.2025 | 30,85 | 31,65 | 29,51 | 30,61 | -0,58% | 1.433.475,00 |
| 08.12.2025 | 33,03 | 33,14 | 30,58 | 30,79 | -7,59% | 1.305.792,00 |
| 05.12.2025 | 32,95 | 33,92 | 32,91 | 33,32 | 1,42% | 837.041,00 |
| 04.12.2025 | 31,07 | 34,24 | 30,24 | 32,86 | 15,97% | 3.162.692,00 |
| 03.12.2025 | 27,64 | 28,75 | 27,50 | 28,33 | 2,31% | 1.062.135,00 |
| 02.12.2025 | 28,58 | 28,76 | 27,65 | 27,69 | -2,98% | 532.086,00 |
| 01.12.2025 | 29,07 | 29,32 | 28,12 | 28,54 | -0,38% | 714.775,00 |
| 28.11.2025 | 28,64 | 28,99 | 28,16 | 28,65 | 0,35% | 239.142,00 |
| 26.11.2025 | 28,26 | 28,72 | 28,00 | 28,55 | 0,81% | 386.085,00 |
| 25.11.2025 | 28,41 | 28,74 | 28,10 | 28,32 | -0,25% | 640.963,00 |
| 24.11.2025 | 26,92 | 28,92 | 26,92 | 28,39 | 10,55% | 2.048.214,00 |
| 20.11.2025 | 25,31 | 26,61 | 25,16 | 25,68 | 1,66% | 1.479.008,00 |
| 19.11.2025 | 24,08 | 25,83 | 23,61 | 25,26 | 5,21% | 1.098.026,00 |
| 18.11.2025 | 23,74 | 24,26 | 23,00 | 24,01 | 1,87% | 461.265,00 |
| 17.11.2025 | 23,63 | 24,04 | 23,28 | 23,57 | -2,00% | 275.258,00 |
| 13.11.2025 | 24,02 | 24,19 | 23,75 | 24,05 | -0,17% | 447.290,00 |
| 12.11.2025 | 24,33 | 24,63 | 24,08 | 24,09 | -1,51% | 605.101,00 |
| 11.11.2025 | 24,00 | 24,92 | 23,62 | 24,46 | 1,87% | 529.606,00 |
| 10.11.2025 | 23,65 | 24,10 | 23,33 | 24,01 | 1,87% | 682.431,00 |
| 07.11.2025 | 23,99 | 24,17 | 23,21 | 23,57 | -1,71% | 989.741,00 |
| 06.11.2025 | 23,39 | 24,06 | 23,19 | 23,98 | 2,61% | 706.760,00 |
| 05.11.2025 | 23,86 | 24,25 | 23,21 | 23,37 | -1,72% | 781.225,00 |
| 04.11.2025 | 23,06 | 23,83 | 22,92 | 23,78 | 2,24% | 738.323,00 |
| 03.11.2025 | 22,10 | 23,42 | 21,93 | 23,26 | 4,63% | 1.108.763,00 |
| 31.10.2025 | 22,68 | 22,99 | 21,68 | 22,23 | -2,03% | 1.233.844,00 |
| 30.10.2025 | 22,91 | 23,14 | 21,83 | 22,69 | 1,93% | 1.902.508,00 |
| 29.10.2025 | 18,92 | 22,95 | 18,46 | 22,26 | 23,12% | 2.592.904,00 |
| 28.10.2025 | 17,75 | 18,11 | 17,14 | 18,08 | 1,74% | 1.046.519,00 |
| 27.10.2025 | 18,24 | 18,24 | 17,61 | 17,77 | -2,20% | 788.042,00 |
| 24.10.2025 | 18,20 | 18,35 | 18,05 | 18,17 | 0,66% | 485.728,00 |
| 23.10.2025 | 18,04 | 18,09 | 17,64 | 18,05 | 0,00% | 700.459,00 |
| 22.10.2025 | 17,58 | 18,06 | 17,45 | 18,05 | 3,20% | 733.020,00 |
| 21.10.2025 | 17,10 | 17,77 | 16,79 | 17,49 | 3,06% | 628.680,00 |
| 20.10.2025 | 16,78 | 17,17 | 16,65 | 16,97 | 2,29% | 486.910,00 |
| 17.10.2025 | 16,56 | 16,78 | 16,24 | 16,59 | -0,90% | 644.145,00 |
| 16.10.2025 | 16,25 | 17,10 | 16,24 | 16,74 | 3,85% | 695.500,00 |
| 15.10.2025 | 15,95 | 16,43 | 15,94 | 16,12 | 1,64% | 812.427,00 |
| 14.10.2025 | 15,47 | 16,07 | 15,27 | 15,86 | 1,73% | 413.879,00 |
| 13.10.2025 | 16,08 | 16,35 | 15,52 | 15,59 | -2,35% | 518.028,00 |
| 10.10.2025 | 16,36 | 16,49 | 15,63 | 15,97 | -2,77% | 764.450,00 |
| 09.10.2025 | 17,26 | 17,26 | 16,38 | 16,42 | -4,31% | 669.401,00 |
| 08.10.2025 | 17,00 | 17,31 | 16,66 | 17,16 | 1,54% | 830.183,00 |
| 07.10.2025 | 17,22 | 17,51 | 16,84 | 16,90 | -1,52% | 1.023.226,00 |
| 06.10.2025 | 17,91 | 18,04 | 17,12 | 17,16 | -4,03% | 799.356,00 |
| 02.10.2025 | 17,86 | 18,04 | 17,14 | 17,88 | 0,06% | 1.719.435,00 |
| 01.10.2025 | 17,77 | 17,95 | 17,00 | 17,87 | 0,08% | 1.191.993,00 |
| 30.09.2025 | 17,60 | 17,93 | 17,49 | 17,86 | 3,45% | 958.897,00 |
| 29.09.2025 | 17,24 | 17,30 | 16,81 | 17,26 | 0,58% | 742.413,00 |
| 26.09.2025 | 16,92 | 17,26 | 16,68 | 17,16 | 1,42% | 918.009,00 |
| 25.09.2025 | 17,20 | 17,41 | 16,77 | 16,92 | -2,70% | 961.421,00 |
| 24.09.2025 | 17,40 | 17,58 | 17,02 | 17,39 | 0,52% | 784.731,00 |
| 23.09.2025 | 17,56 | 17,96 | 17,29 | 17,30 | -1,70% | 623.183,00 |
| 22.09.2025 | 17,18 | 17,80 | 17,00 | 17,60 | 2,44% | 662.412,00 |
| 19.09.2025 | 17,32 | 17,50 | 17,04 | 17,18 | -0,46% | 982.924,00 |
| 18.09.2025 | 16,91 | 17,33 | 16,74 | 17,26 | 2,62% | 620.110,00 |
| 17.09.2025 | 16,75 | 17,12 | 16,56 | 16,82 | 0,54% | 1.290.694,00 |
| 16.09.2025 | 16,29 | 16,79 | 16,13 | 16,73 | 2,20% | 914.210,00 |
| 15.09.2025 | 16,50 | 16,56 | 16,26 | 16,37 | -0,24% | 825.482,00 |
| 12.09.2025 | 16,80 | 16,83 | 16,34 | 16,41 | -2,32% | 773.118,00 |
| 11.09.2025 | 15,99 | 17,00 | 15,88 | 16,80 | 4,54% | 829.923,00 |
| 10.09.2025 | 16,37 | 16,45 | 15,97 | 16,07 | -2,13% | 1.242.713,00 |
| 09.09.2025 | 16,04 | 16,46 | 15,85 | 16,42 | 2,37% | 776.649,00 |
| 08.09.2025 | 16,10 | 16,35 | 15,93 | 16,04 | 0,38% | 597.565,00 |
| 05.09.2025 | 15,41 | 16,02 | 15,41 | 15,98 | 3,77% | 1.050.854,00 |
| 04.09.2025 | 15,72 | 15,82 | 15,32 | 15,40 | -1,35% | 873.359,00 |
| 03.09.2025 | 15,58 | 15,62 | 15,24 | 15,61 | -0,64% | 833.631,00 |
| 02.09.2025 | 16,00 | 16,26 | 15,51 | 15,71 | -2,66% | 1.123.513,00 |
| 29.08.2025 | 16,31 | 16,47 | 15,88 | 16,14 | -0,49% | 1.938.656,00 |
| 28.08.2025 | 16,02 | 16,54 | 16,00 | 16,22 | 0,50% | 1.407.555,00 |
| 27.08.2025 | 16,16 | 16,29 | 15,90 | 16,14 | -0,43% | 1.523.009,00 |
| 26.08.2025 | 14,79 | 16,24 | 14,79 | 16,21 | 9,60% | 1.501.830,00 |
| 25.08.2025 | 14,25 | 15,00 | 13,64 | 14,79 | -9,04% | 2.549.934,00 |
| 22.08.2025 | 15,96 | 16,45 | 15,79 | 16,26 | 2,65% | 1.001.659,00 |
| 21.08.2025 | 15,45 | 15,92 | 15,10 | 15,84 | 1,80% | 899.459,00 |
| 20.08.2025 | 15,31 | 15,68 | 15,21 | 15,56 | 1,30% | 662.503,00 |
| 19.08.2025 | 15,41 | 15,79 | 15,15 | 15,36 | -0,84% | 1.262.334,00 |