36,170$
2,64%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,65 | 36,84 | 35,56 | 36,17 | 2,64% | 974.263,00 |
| 19.10.2026 | 34,86 | 35,26 | 34,11 | 35,24 | 1,79% | 735.472,00 |
| 16.10.2026 | 35,63 | 35,65 | 34,40 | 34,62 | -2,78% | 1.127.465,00 |
| 15.10.2026 | 35,37 | 36,42 | 35,31 | 35,61 | 1,34% | 945.550,00 |
| 14.10.2026 | 35,91 | 36,55 | 35,03 | 35,14 | -2,85% | 1.146.803,00 |
| 13.10.2026 | 36,65 | 37,40 | 35,83 | 36,17 | -2,51% | 1.931.393,00 |
| 12.10.2026 | 36,80 | 37,31 | 35,72 | 37,10 | 2,68% | 1.587.138,00 |
| 09.10.2026 | 36,35 | 36,80 | 35,60 | 36,13 | -0,22% | 871.676,00 |
| 08.10.2026 | 35,98 | 36,32 | 35,44 | 36,21 | 0,47% | 1.325.775,00 |
| 07.10.2026 | 36,31 | 36,88 | 35,83 | 36,04 | -0,77% | 1.596.139,00 |
| 06.10.2026 | 37,23 | 37,61 | 35,82 | 36,32 | -2,50% | 2.315.299,00 |
| 05.10.2026 | 37,47 | 38,27 | 36,79 | 37,25 | -0,35% | 2.099.486,00 |
| 02.10.2026 | 39,92 | 39,92 | 36,97 | 37,38 | -6,36% | 3.061.429,00 |
| 01.10.2026 | 41,56 | 42,20 | 39,68 | 39,92 | -4,77% | 1.455.656,00 |
| 30.09.2026 | 42,35 | 43,09 | 41,75 | 41,92 | -1,20% | 1.086.980,00 |
| 29.09.2026 | 43,67 | 43,79 | 41,76 | 42,43 | -2,21% | 1.306.567,00 |
| 28.09.2026 | 43,23 | 43,94 | 42,46 | 43,39 | 0,00% | 771.318,00 |
| 25.09.2026 | 43,61 | 44,68 | 43,05 | 43,39 | 0,17% | 1.082.951,00 |
| 24.09.2026 | 43,18 | 43,95 | 42,55 | 43,32 | -0,06% | 794.463,00 |
| 23.09.2026 | 44,54 | 44,84 | 43,25 | 43,34 | -2,74% | 1.247.140,00 |
| 22.09.2026 | 46,17 | 47,00 | 44,00 | 44,56 | -2,81% | 1.331.437,00 |
| 21.09.2026 | 44,82 | 46,58 | 44,32 | 45,85 | 3,66% | 1.199.834,00 |
| 18.09.2026 | 44,94 | 45,66 | 44,17 | 44,23 | -2,41% | 1.124.488,00 |
| 17.09.2026 | 45,91 | 46,89 | 45,07 | 45,32 | -0,26% | 800.766,00 |
| 16.09.2026 | 44,87 | 46,35 | 44,03 | 45,44 | 1,05% | 1.423.667,00 |
| 15.09.2026 | 43,85 | 45,46 | 43,51 | 44,97 | 2,67% | 1.375.762,00 |
| 14.09.2026 | 41,55 | 44,00 | 41,55 | 43,80 | 3,87% | 1.667.712,00 |
| 11.09.2026 | 42,48 | 42,59 | 39,62 | 42,17 | 0,81% | 3.477.561,00 |
| 10.09.2026 | 45,09 | 45,50 | 41,74 | 41,83 | -11,51% | 3.763.297,00 |
| 09.09.2026 | 46,24 | 48,11 | 46,00 | 47,27 | 1,24% | 638.784,00 |
| 08.09.2026 | 47,98 | 47,98 | 46,26 | 46,69 | -3,29% | 541.045,00 |
| 04.09.2026 | 47,09 | 48,39 | 46,29 | 48,28 | 2,55% | 550.070,00 |
| 03.09.2026 | 48,66 | 49,06 | 46,79 | 47,08 | -2,53% | 951.249,00 |
| 02.09.2026 | 50,15 | 51,50 | 47,83 | 48,30 | -3,17% | 788.968,00 |
| 01.09.2026 | 50,64 | 51,00 | 49,29 | 49,88 | -1,73% | 596.070,00 |
| 31.08.2026 | 50,97 | 51,18 | 49,63 | 50,76 | -1,36% | 873.148,00 |
| 28.08.2026 | 51,55 | 52,43 | 50,94 | 51,46 | -0,48% | 771.141,00 |
| 27.08.2026 | 51,88 | 52,91 | 51,16 | 51,71 | 0,25% | 951.476,00 |
| 26.08.2026 | 50,04 | 51,99 | 49,25 | 51,58 | 3,29% | 845.521,00 |
| 25.08.2026 | 49,45 | 50,00 | 48,76 | 49,94 | 1,46% | 537.164,00 |
| 24.08.2026 | 50,88 | 50,88 | 48,74 | 49,22 | -2,26% | 704.122,00 |
| 21.08.2026 | 46,50 | 51,06 | 46,24 | 50,36 | 8,42% | 1.779.619,00 |
| 20.08.2026 | 48,45 | 48,99 | 45,26 | 46,45 | -5,07% | 1.033.639,00 |
| 19.08.2026 | 50,47 | 50,62 | 48,87 | 48,93 | -2,59% | 982.834,00 |
| 18.08.2026 | 49,40 | 50,66 | 48,80 | 50,23 | 2,18% | 974.862,00 |
| 17.08.2026 | 48,51 | 49,21 | 47,90 | 49,16 | 0,88% | 635.399,00 |
| 14.08.2026 | 48,16 | 48,81 | 47,29 | 48,73 | 1,44% | 632.309,00 |
| 13.08.2026 | 49,20 | 49,93 | 47,59 | 48,04 | -3,28% | 759.664,00 |
| 12.08.2026 | 48,50 | 49,90 | 48,26 | 49,67 | 2,39% | 716.440,00 |
| 11.08.2026 | 48,21 | 49,12 | 47,31 | 48,51 | 0,66% | 576.924,00 |
| 10.08.2026 | 46,03 | 48,72 | 45,95 | 48,19 | 3,79% | 978.183,00 |
| 07.08.2026 | 44,75 | 46,54 | 44,42 | 46,43 | 4,71% | 708.992,00 |
| 06.08.2026 | 45,07 | 45,62 | 44,11 | 44,34 | -1,92% | 530.935,00 |
| 05.08.2026 | 45,59 | 45,59 | 44,25 | 45,21 | -1,63% | 968.879,00 |
| 04.08.2026 | 45,89 | 46,75 | 45,01 | 45,96 | 0,52% | 1.125.157,00 |
| 03.08.2026 | 42,78 | 46,12 | 42,53 | 45,72 | 8,32% | 1.401.923,00 |
| 31.07.2026 | 40,99 | 42,78 | 39,92 | 42,21 | 2,08% | 1.223.391,00 |
| 30.07.2026 | 40,81 | 44,73 | 40,81 | 41,35 | 0,19% | 1.394.641,00 |
| 29.07.2026 | 38,31 | 46,15 | 38,31 | 41,27 | 0,29% | 2.509.761,00 |
| 28.07.2026 | 41,61 | 42,04 | 39,79 | 41,15 | 0,05% | 1.365.158,00 |
| 27.07.2026 | 39,77 | 41,27 | 39,61 | 41,13 | 4,15% | 970.234,00 |
| 24.07.2026 | 40,01 | 40,65 | 39,35 | 39,49 | -0,63% | 750.546,00 |
| 23.07.2026 | 38,67 | 39,81 | 38,38 | 39,74 | 0,94% | 851.380,00 |
| 22.07.2026 | 39,66 | 40,10 | 38,69 | 39,37 | -2,21% | 982.909,00 |
| 21.07.2026 | 40,07 | 40,87 | 39,56 | 40,26 | 1,90% | 1.242.751,00 |
| 20.07.2026 | 39,77 | 40,70 | 39,12 | 39,51 | -0,88% | 1.063.951,00 |
| 17.07.2026 | 39,34 | 39,90 | 38,44 | 39,86 | 0,21% | 1.200.509,00 |
| 16.07.2026 | 38,67 | 40,58 | 38,41 | 39,78 | 2,72% | 1.301.261,00 |
| 15.07.2026 | 38,89 | 39,18 | 38,27 | 38,72 | -0,05% | 1.063.171,00 |
| 14.07.2026 | 39,49 | 39,68 | 38,23 | 38,74 | -1,91% | 1.115.788,00 |
| 13.07.2026 | 40,06 | 41,52 | 39,09 | 39,50 | -2,65% | 1.282.333,00 |
| 10.07.2026 | 43,43 | 43,65 | 39,55 | 40,57 | -6,99% | 1.948.809,00 |
| 09.07.2026 | 43,25 | 43,89 | 42,80 | 43,62 | 2,01% | 1.540.235,00 |
| 08.07.2026 | 43,98 | 44,08 | 42,22 | 42,76 | -4,06% | 1.052.144,00 |
| 07.07.2026 | 45,79 | 46,77 | 44,20 | 44,57 | -3,05% | 1.220.439,00 |
| 06.07.2026 | 46,45 | 46,95 | 43,90 | 45,97 | 0,17% | 1.627.121,00 |
| 02.07.2026 | 44,30 | 46,47 | 42,18 | 45,89 | 4,25% | 2.409.600,00 |
| 01.07.2026 | 46,36 | 46,95 | 43,85 | 44,02 | -4,76% | 1.355.199,00 |
| 30.06.2026 | 44,61 | 46,26 | 43,33 | 46,22 | 3,35% | 1.201.352,00 |
| 29.06.2026 | 45,30 | 45,85 | 43,76 | 44,72 | -0,25% | 1.089.281,00 |
| 26.06.2026 | 44,47 | 45,19 | 43,52 | 44,83 | 0,76% | 3.096.496,00 |
| 25.06.2026 | 42,54 | 44,57 | 42,24 | 44,49 | 4,51% | 1.606.223,00 |
| 24.06.2026 | 44,85 | 46,00 | 41,35 | 42,57 | -4,74% | 2.107.278,00 |
| 23.06.2026 | 44,06 | 45,98 | 44,01 | 44,69 | -0,58% | 1.094.210,00 |
| 22.06.2026 | 44,83 | 45,63 | 43,95 | 44,95 | 0,25% | 856.721,00 |
| 18.06.2026 | 45,70 | 45,83 | 43,85 | 44,84 | 0,58% | 1.295.827,00 |
| 17.06.2026 | 42,46 | 45,68 | 42,25 | 44,58 | 2,62% | 1.776.058,00 |
| 16.06.2026 | 44,00 | 44,65 | 43,13 | 43,44 | -0,69% | 1.974.917,00 |
| 15.06.2026 | 43,50 | 44,76 | 43,20 | 43,74 | 1,72% | 2.882.519,00 |
| 12.06.2026 | 42,49 | 43,54 | 41,53 | 43,00 | 1,51% | 1.335.670,00 |
| 11.06.2026 | 41,51 | 42,60 | 40,48 | 42,36 | 2,43% | 1.661.560,00 |
| 10.06.2026 | 42,69 | 43,64 | 40,33 | 41,36 | -3,49% | 1.231.643,00 |
| 09.06.2026 | 41,62 | 43,02 | 41,08 | 42,85 | 3,28% | 1.110.208,00 |
| 08.06.2026 | 43,44 | 43,98 | 41,40 | 41,49 | -3,06% | 1.072.133,00 |
| 05.06.2026 | 42,34 | 43,90 | 42,07 | 42,80 | 0,94% | 800.065,00 |
| 04.06.2026 | 41,29 | 43,30 | 41,29 | 42,40 | 4,36% | 1.023.036,00 |
| 03.06.2026 | 39,87 | 40,77 | 39,25 | 40,63 | 2,97% | 574.663,00 |
| 02.06.2026 | 38,46 | 39,85 | 38,08 | 39,46 | 1,91% | 540.084,00 |
| 01.06.2026 | 38,66 | 40,29 | 38,16 | 38,72 | -1,95% | 885.583,00 |
| 29.05.2026 | 40,33 | 40,68 | 38,70 | 39,49 | -2,26% | 836.331,00 |