16,120$
1,64%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 14,96 | 15,54 | 14,83 | 15,49 | 3,75% | 737.824,00 |
| 15.08.2025 | 15,00 | 15,11 | 14,72 | 14,93 | 0,20% | 1.513.510,00 |
| 14.08.2025 | 14,53 | 14,95 | 14,10 | 14,90 | 0,95% | 1.345.191,00 |
| 13.08.2025 | 14,22 | 14,76 | 14,00 | 14,76 | 4,24% | 1.574.223,00 |
| 12.08.2025 | 14,12 | 14,33 | 13,94 | 14,16 | 1,07% | 1.426.091,00 |
| 11.08.2025 | 13,96 | 14,34 | 13,75 | 14,01 | 0,79% | 2.188.237,00 |
| 08.08.2025 | 14,12 | 14,49 | 13,79 | 13,90 | -1,21% | 1.060.655,00 |
| 07.08.2025 | 13,80 | 14,48 | 13,50 | 14,07 | 2,33% | 1.968.511,00 |
| 06.08.2025 | 13,99 | 14,44 | 13,46 | 13,75 | 0,22% | 3.514.214,00 |
| 05.08.2025 | 14,90 | 14,92 | 12,75 | 13,72 | 9,32% | 4.949.993,00 |
| 04.08.2025 | 12,68 | 12,93 | 12,39 | 12,55 | -1,01% | 1.550.545,00 |
| 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 |