1,210$
-3,97%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 1,20 | 1,27 | 1,16 | 1,21 | -3,97% | 279.853,00 |
| 09.04.2025 | 1,30 | 1,34 | 1,18 | 1,26 | -4,55% | 508.613,00 |
| 08.04.2025 | 1,41 | 1,48 | 1,26 | 1,32 | -2,22% | 694.602,00 |
| 07.04.2025 | 1,15 | 1,39 | 1,13 | 1,35 | 8,87% | 389.427,00 |
| 04.04.2025 | 1,33 | 1,33 | 1,18 | 1,24 | -10,79% | 665.969,00 |
| 03.04.2025 | 1,41 | 1,47 | 1,37 | 1,39 | -9,15% | 383.278,00 |
| 02.04.2025 | 1,51 | 1,55 | 1,46 | 1,53 | -0,65% | 257.804,00 |
| 01.04.2025 | 1,39 | 1,55 | 1,39 | 1,54 | 9,61% | 575.076,00 |
| 31.03.2025 | 1,46 | 1,48 | 1,32 | 1,41 | -5,07% | 966.267,00 |
| 28.03.2025 | 1,52 | 1,56 | 1,45 | 1,48 | -4,52% | 478.222,00 |
| 27.03.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -2,52% | 330.533,00 |
| 26.03.2025 | 1,71 | 1,72 | 1,58 | 1,59 | -7,56% | 467.897,00 |
| 25.03.2025 | 1,78 | 1,81 | 1,71 | 1,72 | -2,82% | 158.082,00 |
| 24.03.2025 | 1,73 | 1,83 | 1,71 | 1,77 | 4,73% | 338.830,00 |
| 21.03.2025 | 1,69 | 1,70 | 1,65 | 1,69 | -1,74% | 186.314,00 |
| 20.03.2025 | 1,72 | 1,80 | 1,71 | 1,72 | -1,71% | 259.497,00 |
| 19.03.2025 | 1,71 | 1,78 | 1,70 | 1,75 | 1,16% | 151.195,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,70 | 1,73 | -5,98% | 341.815,00 |
| 17.03.2025 | 1,79 | 1,90 | 1,77 | 1,84 | 2,51% | 799.382,00 |
| 14.03.2025 | 1,64 | 1,81 | 1,63 | 1,80 | 12,19% | 455.373,00 |
| 13.03.2025 | 1,62 | 1,73 | 1,56 | 1,60 | 0,00% | 618.787,00 |
| 12.03.2025 | 1,63 | 1,64 | 1,57 | 1,60 | -1,23% | 350.531,00 |
| 11.03.2025 | 1,52 | 1,66 | 1,52 | 1,62 | 3,85% | 385.280,00 |
| 10.03.2025 | 1,60 | 1,64 | 1,51 | 1,56 | -3,70% | 604.862,00 |
| 07.03.2025 | 1,55 | 1,66 | 1,52 | 1,62 | 4,52% | 625.814,00 |
| 06.03.2025 | 1,52 | 1,62 | 1,51 | 1,55 | -0,64% | 460.944,00 |
| 05.03.2025 | 1,54 | 1,58 | 1,51 | 1,56 | 1,30% | 558.962,00 |
| 04.03.2025 | 1,53 | 1,59 | 1,46 | 1,54 | -0,65% | 596.627,00 |
| 03.03.2025 | 1,60 | 1,65 | 1,50 | 1,55 | -3,13% | 736.390,00 |
| 28.02.2025 | 1,58 | 1,63 | 1,48 | 1,60 | -2,44% | 1.123.587,00 |
| 27.02.2025 | 1,42 | 1,70 | 1,38 | 1,64 | 24,24% | 3.988.036,00 |
| 26.02.2025 | 1,31 | 1,38 | 1,29 | 1,32 | 0,76% | 1.010.104,00 |
| 25.02.2025 | 1,34 | 1,44 | 1,30 | 1,31 | -1,50% | 1.226.190,00 |
| 24.02.2025 | 1,60 | 1,65 | 1,33 | 1,33 | -15,82% | 3.147.243,00 |
| 21.02.2025 | 1,95 | 1,95 | 1,56 | 1,58 | -31,00% | 6.643.529,00 |
| 20.02.2025 | 2,37 | 2,50 | 2,16 | 2,29 | -0,22% | 1.551.164,00 |
| 19.02.2025 | 2,23 | 2,62 | 2,22 | 2,30 | 2,91% | 1.464.904,00 |
| 18.02.2025 | 2,27 | 2,36 | 2,21 | 2,23 | 0,00% | 827.084,00 |
| 14.02.2025 | 2,13 | 2,26 | 2,13 | 2,23 | 5,19% | 320.687,00 |
| 13.02.2025 | 2,05 | 2,13 | 2,02 | 2,12 | 3,41% | 191.058,00 |
| 12.02.2025 | 1,96 | 2,10 | 1,92 | 2,05 | 5,13% | 242.839,00 |
| 11.02.2025 | 2,01 | 2,02 | 1,94 | 1,95 | -2,99% | 361.794,00 |
| 10.02.2025 | 2,11 | 2,12 | 2,00 | 2,01 | -4,29% | 254.373,00 |
| 07.02.2025 | 2,18 | 2,19 | 2,07 | 2,10 | -3,67% | 174.529,00 |
| 06.02.2025 | 2,08 | 2,19 | 2,08 | 2,18 | 5,83% | 329.071,00 |
| 05.02.2025 | 2,12 | 2,12 | 2,05 | 2,06 | -3,29% | 421.595,00 |
| 04.02.2025 | 2,09 | 2,20 | 2,09 | 2,13 | 2,90% | 331.214,00 |
| 03.02.2025 | 1,99 | 2,09 | 1,96 | 2,07 | -0,96% | 201.114,00 |
| 31.01.2025 | 2,10 | 2,18 | 2,07 | 2,09 | 0,48% | 200.758,00 |
| 30.01.2025 | 2,11 | 2,16 | 2,05 | 2,08 | 0,00% | 300.096,00 |
| 29.01.2025 | 2,16 | 2,16 | 2,08 | 2,08 | -3,70% | 111.657,00 |
| 28.01.2025 | 2,16 | 2,17 | 2,06 | 2,16 | 0,00% | 179.525,00 |
| 27.01.2025 | 2,23 | 2,27 | 2,09 | 2,16 | -6,09% | 296.714,00 |
| 24.01.2025 | 2,29 | 2,35 | 2,25 | 2,30 | 0,00% | 226.390,00 |
| 23.01.2025 | 2,26 | 2,34 | 2,24 | 2,30 | 0,88% | 162.993,00 |
| 22.01.2025 | 2,46 | 2,46 | 2,22 | 2,28 | -6,56% | 366.214,00 |
| 21.01.2025 | 2,29 | 2,44 | 2,21 | 2,44 | 7,96% | 412.888,00 |
| 17.01.2025 | 2,19 | 2,27 | 2,13 | 2,26 | 4,63% | 211.235,00 |
| 16.01.2025 | 2,27 | 2,28 | 2,15 | 2,16 | -4,00% | 231.505,00 |
| 15.01.2025 | 2,07 | 2,27 | 2,07 | 2,25 | 10,29% | 386.166,00 |
| 14.01.2025 | 2,01 | 2,07 | 2,00 | 2,04 | 1,49% | 170.306,00 |
| 13.01.2025 | 2,10 | 2,15 | 1,99 | 2,01 | -5,63% | 357.538,00 |
| 10.01.2025 | 2,11 | 2,14 | 2,06 | 2,13 | -0,93% | 137.271,00 |
| 08.01.2025 | 2,23 | 2,23 | 2,10 | 2,15 | -4,44% | 268.254,00 |
| 07.01.2025 | 2,30 | 2,30 | 2,21 | 2,25 | 0,00% | 180.060,00 |
| 06.01.2025 | 2,29 | 2,42 | 2,20 | 2,25 | -0,88% | 381.419,00 |
| 03.01.2025 | 2,23 | 2,29 | 2,19 | 2,27 | 3,65% | 200.646,00 |
| 02.01.2025 | 2,22 | 2,24 | 2,13 | 2,19 | 0,92% | 124.022,00 |
| 31.12.2024 | 2,19 | 2,25 | 2,09 | 2,17 | -1,36% | 431.038,00 |
| 30.12.2024 | 2,23 | 2,24 | 2,18 | 2,20 | -3,51% | 274.893,00 |
| 27.12.2024 | 2,27 | 2,30 | 2,17 | 2,28 | 0,00% | 287.166,00 |
| 26.12.2024 | 2,26 | 2,31 | 2,23 | 2,28 | 0,44% | 365.821,00 |
| 24.12.2024 | 2,31 | 2,35 | 2,24 | 2,27 | -1,73% | 314.642,00 |
| 23.12.2024 | 2,21 | 2,31 | 2,20 | 2,31 | 5,96% | 325.056,00 |
| 20.12.2024 | 2,07 | 2,25 | 2,07 | 2,18 | 2,83% | 237.812,00 |
| 19.12.2024 | 2,19 | 2,19 | 2,07 | 2,12 | -2,75% | 231.465,00 |
| 18.12.2024 | 2,28 | 2,38 | 2,17 | 2,18 | -4,39% | 515.199,00 |
| 17.12.2024 | 2,21 | 2,31 | 2,21 | 2,28 | 2,24% | 185.123,00 |
| 16.12.2024 | 2,28 | 2,28 | 2,16 | 2,23 | -3,46% | 179.000,00 |
| 13.12.2024 | 2,25 | 2,32 | 2,21 | 2,31 | 4,05% | 193.425,00 |
| 12.12.2024 | 2,21 | 2,30 | 2,21 | 2,22 | -0,45% | 260.719,00 |
| 11.12.2024 | 2,20 | 2,24 | 2,14 | 2,23 | 2,76% | 252.072,00 |
| 10.12.2024 | 2,33 | 2,33 | 2,17 | 2,17 | -5,65% | 311.776,00 |
| 09.12.2024 | 2,27 | 2,44 | 2,26 | 2,30 | 5,02% | 486.417,00 |
| 06.12.2024 | 2,07 | 2,19 | 2,05 | 2,19 | 6,83% | 283.370,00 |
| 05.12.2024 | 2,18 | 2,18 | 2,03 | 2,05 | -5,09% | 255.919,00 |
| 04.12.2024 | 2,02 | 2,23 | 1,96 | 2,16 | 10,20% | 620.139,00 |
| 03.12.2024 | 2,18 | 2,20 | 1,93 | 1,96 | -11,31% | 1.662.996,00 |
| 02.12.2024 | 2,18 | 2,22 | 2,10 | 2,21 | 3,27% | 326.397,00 |
| 29.11.2024 | 2,08 | 2,16 | 2,05 | 2,14 | 4,90% | 202.319,00 |
| 27.11.2024 | 2,01 | 2,10 | 1,97 | 2,04 | 0,99% | 294.913,00 |
| 26.11.2024 | 2,09 | 2,09 | 2,00 | 2,02 | -1,94% | 293.467,00 |
| 25.11.2024 | 2,00 | 2,14 | 2,00 | 2,06 | 4,57% | 349.741,00 |
| 22.11.2024 | 1,91 | 1,98 | 1,84 | 1,97 | 7,65% | 295.121,00 |
| 20.11.2024 | 1,85 | 1,85 | 1,79 | 1,83 | -0,54% | 164.625,00 |
| 19.11.2024 | 1,73 | 1,85 | 1,73 | 1,84 | 6,36% | 716.769,00 |
| 18.11.2024 | 1,85 | 1,88 | 1,73 | 1,73 | -5,98% | 559.581,00 |
| 15.11.2024 | 1,92 | 1,93 | 1,82 | 1,84 | -3,66% | 424.166,00 |
| 14.11.2024 | 1,95 | 1,97 | 1,86 | 1,91 | -2,55% | 491.238,00 |
| 13.11.2024 | 1,98 | 2,04 | 1,94 | 1,96 | -1,75% | 361.596,00 |