12,678$
-3,18%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,19 | 13,34 | 12,57 | 12,68 | -3,18% | 1.556.404,00 |
| 31.07.2025 | 13,60 | 13,90 | 13,00 | 13,10 | -0,80% | 1.558.983,00 |
| 30.07.2025 | 13,35 | 13,73 | 12,99 | 13,20 | -1,79% | 1.593.550,00 |
| 29.07.2025 | 13,34 | 14,39 | 13,11 | 13,44 | 3,46% | 5.555.900,00 |
| 28.07.2025 | 13,35 | 13,86 | 12,90 | 12,99 | -2,84% | 3.010.690,00 |
| 25.07.2025 | 13,31 | 13,64 | 13,01 | 13,37 | 1,21% | 761.202,00 |
| 24.07.2025 | 13,50 | 13,62 | 12,92 | 13,21 | -1,86% | 1.499.668,00 |
| 23.07.2025 | 12,60 | 13,65 | 12,54 | 13,46 | 7,34% | 1.551.111,00 |
| 22.07.2025 | 11,61 | 12,75 | 11,61 | 12,54 | 8,01% | 1.651.455,00 |
| 21.07.2025 | 11,29 | 11,77 | 11,27 | 11,61 | 2,93% | 498.463,00 |
| 18.07.2025 | 11,82 | 11,82 | 11,25 | 11,28 | -3,01% | 675.957,00 |
| 17.07.2025 | 11,83 | 11,96 | 11,45 | 11,63 | -1,61% | 606.930,00 |
| 16.07.2025 | 11,79 | 11,98 | 11,61 | 11,82 | 1,29% | 620.867,00 |
| 15.07.2025 | 12,04 | 12,21 | 11,34 | 11,67 | -2,91% | 1.038.910,00 |
| 14.07.2025 | 11,86 | 12,21 | 11,75 | 12,02 | 1,09% | 945.950,00 |
| 11.07.2025 | 12,00 | 12,22 | 11,61 | 11,89 | -1,33% | 1.100.932,00 |
| 10.07.2025 | 11,68 | 12,28 | 11,63 | 12,05 | 2,47% | 1.131.181,00 |
| 09.07.2025 | 11,49 | 11,91 | 11,26 | 11,76 | 2,44% | 1.087.099,00 |
| 08.07.2025 | 11,28 | 11,70 | 11,15 | 11,48 | 1,06% | 1.350.773,00 |
| 07.07.2025 | 10,90 | 11,41 | 10,71 | 11,36 | 3,93% | 1.060.868,00 |
| 03.07.2025 | 11,13 | 11,18 | 10,77 | 10,93 | -1,18% | 169.683,00 |
| 02.07.2025 | 10,85 | 11,19 | 10,78 | 11,06 | 0,82% | 882.223,00 |
| 01.07.2025 | 10,76 | 11,11 | 10,58 | 10,97 | 1,11% | 745.349,00 |
| 30.06.2025 | 10,55 | 11,11 | 10,50 | 10,85 | 3,43% | 1.267.626,00 |
| 27.06.2025 | 10,47 | 10,62 | 10,20 | 10,49 | 0,19% | 1.049.051,00 |
| 26.06.2025 | 10,23 | 10,74 | 10,14 | 10,47 | 2,15% | 596.162,00 |
| 25.06.2025 | 10,15 | 10,33 | 9,97 | 10,25 | 0,99% | 418.984,00 |
| 24.06.2025 | 9,77 | 10,40 | 9,52 | 10,15 | 3,68% | 621.155,00 |
| 23.06.2025 | 9,71 | 9,80 | 9,35 | 9,79 | 0,62% | 342.497,00 |
| 20.06.2025 | 9,45 | 9,93 | 9,39 | 9,73 | 4,74% | 892.651,00 |
| 18.06.2025 | 9,53 | 9,60 | 9,22 | 9,29 | -2,52% | 554.190,00 |
| 17.06.2025 | 9,63 | 9,72 | 9,28 | 9,53 | -2,26% | 497.868,00 |
| 16.06.2025 | 9,84 | 9,98 | 9,68 | 9,75 | 0,00% | 467.667,00 |
| 13.06.2025 | 9,87 | 10,00 | 9,63 | 9,75 | -2,89% | 559.281,00 |
| 12.06.2025 | 10,07 | 10,28 | 9,79 | 10,04 | -1,28% | 550.290,00 |
| 11.06.2025 | 10,79 | 10,79 | 10,16 | 10,17 | -4,78% | 614.795,00 |
| 10.06.2025 | 10,49 | 10,86 | 10,41 | 10,68 | 2,59% | 976.495,00 |
| 09.06.2025 | 11,04 | 11,04 | 10,30 | 10,41 | -4,67% | 973.466,00 |
| 06.06.2025 | 10,86 | 11,24 | 10,78 | 10,92 | 1,11% | 722.039,00 |
| 05.06.2025 | 11,05 | 11,05 | 10,66 | 10,80 | -0,92% | 505.686,00 |
| 04.06.2025 | 11,34 | 11,47 | 10,83 | 10,90 | -4,05% | 358.276,00 |
| 03.06.2025 | 10,90 | 11,46 | 10,83 | 11,36 | 3,56% | 462.109,00 |
| 02.06.2025 | 10,84 | 11,15 | 10,71 | 10,97 | 0,73% | 370.468,00 |
| 30.05.2025 | 10,86 | 11,01 | 10,74 | 10,89 | -0,09% | 583.561,00 |
| 29.05.2025 | 11,06 | 11,15 | 10,82 | 10,90 | -0,55% | 285.499,00 |
| 28.05.2025 | 11,24 | 11,35 | 10,92 | 10,96 | -3,01% | 468.431,00 |
| 27.05.2025 | 11,20 | 11,58 | 10,94 | 11,30 | 2,08% | 580.169,00 |
| 23.05.2025 | 10,85 | 11,24 | 10,77 | 11,07 | 1,19% | 448.344,00 |
| 22.05.2025 | 11,30 | 11,49 | 10,83 | 10,94 | -3,99% | 698.494,00 |
| 21.05.2025 | 11,48 | 11,82 | 11,36 | 11,40 | -1,51% | 493.177,00 |
| 20.05.2025 | 11,70 | 11,81 | 11,46 | 11,57 | -1,62% | 381.408,00 |
| 19.05.2025 | 11,63 | 11,83 | 11,45 | 11,76 | -0,59% | 426.003,00 |
| 16.05.2025 | 11,80 | 12,11 | 11,67 | 11,83 | 0,42% | 503.041,00 |
| 15.05.2025 | 11,75 | 12,00 | 11,02 | 11,78 | -0,34% | 749.353,00 |
| 14.05.2025 | 10,90 | 11,95 | 10,71 | 11,82 | 8,64% | 1.114.093,00 |
| 13.05.2025 | 11,35 | 11,45 | 10,61 | 10,88 | -4,48% | 1.175.355,00 |
| 12.05.2025 | 11,53 | 11,91 | 11,15 | 11,39 | 0,22% | 842.305,00 |
| 09.05.2025 | 12,87 | 12,94 | 11,23 | 11,37 | -9,73% | 1.680.826,00 |
| 08.05.2025 | 13,60 | 13,92 | 11,00 | 12,59 | -23,18% | 2.508.356,00 |
| 07.05.2025 | 16,49 | 16,80 | 16,21 | 16,39 | -0,12% | 655.843,00 |
| 06.05.2025 | 16,49 | 16,69 | 16,39 | 16,41 | -2,03% | 402.196,00 |
| 05.05.2025 | 17,12 | 17,12 | 16,63 | 16,75 | -2,22% | 393.409,00 |
| 02.05.2025 | 16,70 | 17,17 | 16,40 | 17,13 | 3,94% | 535.247,00 |
| 01.05.2025 | 16,32 | 17,26 | 16,04 | 16,48 | 1,29% | 750.878,00 |
| 30.04.2025 | 16,41 | 16,44 | 15,95 | 16,27 | -1,45% | 412.808,00 |
| 29.04.2025 | 16,15 | 16,53 | 15,90 | 16,51 | 2,04% | 205.367,00 |
| 28.04.2025 | 16,53 | 16,63 | 16,12 | 16,18 | -1,34% | 214.742,00 |
| 25.04.2025 | 16,05 | 16,55 | 15,86 | 16,40 | 1,49% | 292.210,00 |
| 24.04.2025 | 15,73 | 16,44 | 15,58 | 16,16 | 3,46% | 381.696,00 |
| 23.04.2025 | 15,70 | 16,28 | 15,45 | 15,62 | 1,23% | 260.010,00 |
| 22.04.2025 | 15,65 | 15,65 | 14,94 | 15,43 | 1,65% | 697.435,00 |
| 21.04.2025 | 15,44 | 15,48 | 14,80 | 15,18 | -2,50% | 277.993,00 |
| 17.04.2025 | 15,51 | 15,80 | 15,27 | 15,57 | -0,06% | 490.658,00 |
| 16.04.2025 | 15,54 | 15,74 | 15,30 | 15,58 | -0,45% | 215.424,00 |
| 15.04.2025 | 16,12 | 16,31 | 15,56 | 15,65 | -2,55% | 317.615,00 |
| 14.04.2025 | 16,16 | 16,28 | 15,70 | 16,06 | 1,07% | 299.534,00 |
| 11.04.2025 | 15,69 | 16,22 | 15,17 | 15,89 | 0,57% | 419.270,00 |
| 10.04.2025 | 16,66 | 16,66 | 15,72 | 15,80 | -5,73% | 346.278,00 |
| 09.04.2025 | 15,57 | 17,17 | 15,34 | 16,76 | 5,34% | 588.076,00 |
| 08.04.2025 | 17,32 | 17,32 | 15,56 | 15,91 | -4,16% | 372.692,00 |
| 07.04.2025 | 15,53 | 17,20 | 15,26 | 16,60 | 2,34% | 567.755,00 |
| 04.04.2025 | 16,36 | 16,61 | 15,73 | 16,22 | -4,81% | 496.207,00 |
| 03.04.2025 | 16,88 | 17,28 | 16,19 | 17,04 | -3,67% | 581.391,00 |
| 02.04.2025 | 17,57 | 17,94 | 17,26 | 17,69 | -0,67% | 390.909,00 |
| 01.04.2025 | 18,41 | 18,63 | 17,72 | 17,81 | -3,78% | 598.174,00 |
| 31.03.2025 | 18,12 | 18,67 | 17,64 | 18,51 | 0,82% | 1.007.060,00 |
| 28.03.2025 | 18,91 | 19,16 | 18,33 | 18,36 | -3,32% | 423.717,00 |
| 27.03.2025 | 18,91 | 19,33 | 18,67 | 18,99 | 1,01% | 657.480,00 |
| 26.03.2025 | 18,95 | 19,45 | 18,66 | 18,80 | -1,00% | 613.110,00 |
| 25.03.2025 | 18,15 | 19,41 | 18,15 | 18,99 | 4,63% | 981.347,00 |
| 24.03.2025 | 18,07 | 18,56 | 17,96 | 18,15 | 2,43% | 338.665,00 |
| 21.03.2025 | 17,85 | 18,23 | 17,50 | 17,72 | -1,77% | 452.522,00 |
| 20.03.2025 | 17,63 | 18,29 | 17,38 | 18,04 | 0,78% | 351.960,00 |
| 19.03.2025 | 17,47 | 17,90 | 17,06 | 17,90 | 1,53% | 666.536,00 |
| 18.03.2025 | 18,03 | 18,07 | 17,38 | 17,63 | -3,56% | 492.546,00 |
| 17.03.2025 | 17,61 | 18,43 | 17,25 | 18,28 | 5,85% | 461.422,00 |
| 14.03.2025 | 17,34 | 18,00 | 17,17 | 17,27 | 0,64% | 351.096,00 |
| 13.03.2025 | 17,45 | 17,65 | 17,06 | 17,16 | -1,66% | 399.172,00 |
| 12.03.2025 | 17,65 | 17,65 | 16,79 | 17,45 | 0,23% | 358.478,00 |
| 11.03.2025 | 17,28 | 17,61 | 16,91 | 17,41 | 1,34% | 421.253,00 |