42,060$
-3,15%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,30 | 43,30 | 41,69 | 42,06 | -3,15% | 551.999,00 |
| 07.05.2026 | 43,67 | 44,45 | 43,16 | 43,43 | -0,07% | 593.781,00 |
| 06.05.2026 | 43,77 | 44,13 | 42,50 | 43,46 | -0,73% | 532.426,00 |
| 05.05.2026 | 42,77 | 43,80 | 41,75 | 43,78 | 2,70% | 732.970,00 |
| 04.05.2026 | 43,17 | 43,28 | 42,11 | 42,63 | -1,50% | 914.407,00 |
| 01.05.2026 | 43,14 | 43,66 | 41,93 | 43,28 | 0,19% | 776.838,00 |
| 30.04.2026 | 42,29 | 43,69 | 41,50 | 43,20 | 3,45% | 1.263.964,00 |
| 29.04.2026 | 41,52 | 42,15 | 40,34 | 41,76 | -0,55% | 1.222.433,00 |
| 28.04.2026 | 43,00 | 45,83 | 41,21 | 41,99 | 6,60% | 2.698.587,00 |
| 27.04.2026 | 39,53 | 39,98 | 38,65 | 39,39 | 0,43% | 1.467.855,00 |
| 24.04.2026 | 37,41 | 39,52 | 36,75 | 39,22 | 4,84% | 1.478.222,00 |
| 23.04.2026 | 37,32 | 38,11 | 36,84 | 37,41 | 1,08% | 924.121,00 |
| 22.04.2026 | 36,48 | 37,39 | 36,19 | 37,01 | 3,12% | 814.100,00 |
| 21.04.2026 | 37,29 | 37,63 | 35,61 | 35,89 | -3,60% | 763.077,00 |
| 20.04.2026 | 38,43 | 39,08 | 37,07 | 37,23 | -3,25% | 1.172.559,00 |
| 17.04.2026 | 38,49 | 39,99 | 38,00 | 38,48 | 2,97% | 2.731.646,00 |
| 16.04.2026 | 34,40 | 37,88 | 32,93 | 37,37 | 7,51% | 2.526.472,00 |
| 15.04.2026 | 34,42 | 35,21 | 34,23 | 34,76 | 0,87% | 652.709,00 |
| 14.04.2026 | 33,70 | 35,37 | 33,70 | 34,46 | 3,02% | 666.028,00 |
| 13.04.2026 | 31,75 | 33,48 | 31,75 | 33,45 | 4,66% | 497.356,00 |
| 10.04.2026 | 33,04 | 33,07 | 31,80 | 31,96 | -3,24% | 632.717,00 |
| 09.04.2026 | 33,75 | 34,51 | 32,03 | 33,03 | -2,88% | 1.140.100,00 |
| 08.04.2026 | 32,20 | 34,05 | 32,19 | 34,01 | 9,75% | 1.495.765,00 |
| 07.04.2026 | 32,46 | 32,46 | 30,42 | 30,99 | -5,06% | 972.114,00 |
| 06.04.2026 | 34,62 | 34,62 | 32,35 | 32,64 | -5,23% | 1.256.243,00 |
| 02.04.2026 | 33,08 | 34,56 | 32,87 | 34,44 | 2,53% | 615.488,00 |
| 01.04.2026 | 33,49 | 33,98 | 32,95 | 33,59 | 1,39% | 1.276.814,00 |
| 31.03.2026 | 31,53 | 33,64 | 31,46 | 33,13 | 5,85% | 1.126.893,00 |
| 30.03.2026 | 31,28 | 31,44 | 30,67 | 31,30 | 0,13% | 902.594,00 |
| 27.03.2026 | 31,77 | 32,02 | 30,66 | 31,26 | -3,05% | 801.982,00 |
| 26.03.2026 | 32,90 | 33,40 | 32,23 | 32,25 | -3,11% | 715.186,00 |
| 25.03.2026 | 32,99 | 33,59 | 32,94 | 33,28 | 2,09% | 812.693,00 |
| 24.03.2026 | 31,60 | 32,94 | 31,21 | 32,60 | 2,71% | 530.112,00 |
| 23.03.2026 | 31,34 | 32,00 | 31,25 | 31,74 | 3,09% | 677.324,00 |
| 20.03.2026 | 31,38 | 31,47 | 30,65 | 30,79 | -1,19% | 1.595.399,00 |
| 19.03.2026 | 30,83 | 31,61 | 30,11 | 31,16 | 0,55% | 877.894,00 |
| 18.03.2026 | 32,66 | 32,76 | 30,79 | 30,99 | -5,37% | 959.477,00 |
| 17.03.2026 | 32,69 | 33,34 | 32,42 | 32,75 | -0,27% | 920.035,00 |
| 16.03.2026 | 33,24 | 34,22 | 32,50 | 32,84 | 1,64% | 1.211.746,00 |
| 13.03.2026 | 31,76 | 33,88 | 31,62 | 32,31 | 1,80% | 1.051.024,00 |
| 12.03.2026 | 31,80 | 32,75 | 31,28 | 31,74 | -1,70% | 1.126.986,00 |
| 11.03.2026 | 30,43 | 32,29 | 30,01 | 32,29 | 5,18% | 843.688,00 |
| 10.03.2026 | 29,28 | 30,74 | 28,82 | 30,70 | 4,85% | 768.195,00 |
| 09.03.2026 | 27,95 | 29,49 | 27,54 | 29,28 | 2,66% | 750.229,00 |
| 06.03.2026 | 29,11 | 29,50 | 28,50 | 28,52 | -2,23% | 482.603,00 |
| 05.03.2026 | 28,64 | 29,22 | 28,19 | 29,17 | -0,14% | 879.000,00 |
| 04.03.2026 | 30,18 | 30,49 | 29,03 | 29,21 | -2,01% | 580.196,00 |
| 03.03.2026 | 30,40 | 30,52 | 29,32 | 29,81 | -2,68% | 833.219,00 |
| 02.03.2026 | 30,76 | 31,37 | 30,04 | 30,63 | -3,56% | 921.362,00 |
| 27.02.2026 | 31,44 | 31,79 | 30,86 | 31,76 | -0,50% | 865.385,00 |
| 26.02.2026 | 31,40 | 32,10 | 30,88 | 31,92 | 2,24% | 818.789,00 |
| 25.02.2026 | 31,96 | 32,29 | 30,88 | 31,22 | -4,14% | 1.377.099,00 |
| 24.02.2026 | 29,62 | 35,25 | 29,00 | 32,57 | -7,99% | 2.279.705,00 |
| 23.02.2026 | 35,08 | 35,89 | 34,81 | 35,40 | 0,28% | 1.658.512,00 |
| 20.02.2026 | 35,18 | 35,80 | 34,55 | 35,30 | 0,54% | 560.278,00 |
| 19.02.2026 | 35,80 | 35,89 | 34,89 | 35,11 | -0,40% | 610.893,00 |
| 18.02.2026 | 35,52 | 35,66 | 34,95 | 35,25 | 1,85% | 655.604,00 |
| 17.02.2026 | 33,50 | 35,49 | 33,45 | 34,61 | 4,15% | 1.049.342,00 |
| 13.02.2026 | 32,63 | 34,19 | 32,37 | 33,23 | 1,93% | 562.503,00 |
| 12.02.2026 | 34,52 | 34,58 | 32,30 | 32,60 | -3,78% | 607.102,00 |
| 11.02.2026 | 34,74 | 34,74 | 30,98 | 33,88 | -1,83% | 1.115.486,00 |
| 10.02.2026 | 34,05 | 34,90 | 33,59 | 34,51 | 1,71% | 414.400,00 |
| 09.02.2026 | 34,78 | 35,05 | 33,50 | 33,93 | -2,78% | 660.347,00 |
| 06.02.2026 | 34,61 | 35,65 | 34,38 | 34,90 | 2,95% | 816.146,00 |
| 05.02.2026 | 33,50 | 35,36 | 33,50 | 33,90 | -0,85% | 758.071,00 |
| 04.02.2026 | 34,98 | 35,39 | 33,69 | 34,19 | -2,98% | 1.026.977,00 |
| 03.02.2026 | 35,17 | 35,93 | 34,21 | 35,24 | 0,63% | 1.087.119,00 |
| 02.02.2026 | 35,19 | 35,99 | 34,55 | 35,02 | 0,49% | 1.355.458,00 |
| 30.01.2026 | 33,98 | 35,09 | 33,59 | 34,85 | 2,50% | 1.333.286,00 |
| 29.01.2026 | 34,11 | 34,45 | 33,38 | 34,00 | -0,32% | 710.110,00 |
| 28.01.2026 | 34,59 | 34,79 | 33,02 | 34,11 | -1,39% | 1.124.438,00 |
| 27.01.2026 | 34,94 | 35,50 | 34,43 | 34,59 | -0,37% | 865.302,00 |
| 26.01.2026 | 32,67 | 34,99 | 32,45 | 34,72 | 8,43% | 1.611.079,00 |
| 22.01.2026 | 32,10 | 33,25 | 31,50 | 32,02 | -3,00% | 3.229.316,00 |
| 21.01.2026 | 32,20 | 33,57 | 32,12 | 33,01 | 3,58% | 594.056,00 |
| 20.01.2026 | 30,80 | 31,98 | 30,52 | 31,87 | 2,74% | 670.949,00 |
| 16.01.2026 | 31,25 | 31,65 | 31,00 | 31,02 | -0,64% | 538.777,00 |
| 15.01.2026 | 30,92 | 32,06 | 30,83 | 31,22 | 1,40% | 639.338,00 |
| 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 |