38,630$
19,34%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,32 | 38,94 | 35,01 | 38,63 | 19,34% | 8.605.581,00 |
| 06.03.2026 | 36,50 | 40,00 | 32,26 | 32,37 | -16,46% | 9.794.349,00 |
| 05.03.2026 | 38,19 | 40,39 | 36,71 | 38,75 | -0,93% | 6.407.188,00 |
| 04.03.2026 | 44,98 | 45,50 | 37,11 | 39,12 | -6,33% | 11.087.584,00 |
| 03.03.2026 | 41,82 | 42,44 | 36,58 | 41,76 | -9,84% | 13.354.284,00 |
| 02.03.2026 | 41,73 | 47,03 | 39,30 | 46,32 | 22,22% | 13.400.776,00 |
| 27.02.2026 | 36,45 | 38,96 | 36,17 | 37,90 | 2,14% | 8.212.019,00 |
| 26.02.2026 | 39,45 | 40,92 | 35,41 | 37,11 | -9,41% | 7.947.156,00 |
| 25.02.2026 | 35,56 | 41,19 | 34,20 | 40,96 | 16,76% | 10.115.930,00 |
| 24.02.2026 | 29,82 | 35,08 | 29,70 | 35,08 | 18,19% | 9.777.323,00 |
| 20.02.2026 | 25,84 | 30,80 | 24,79 | 29,68 | 24,97% | 14.436.631,00 |
| 19.02.2026 | 23,00 | 24,63 | 22,60 | 23,75 | 0,89% | 3.053.449,00 |
| 18.02.2026 | 23,27 | 24,29 | 22,59 | 23,54 | 1,47% | 2.816.460,00 |
| 17.02.2026 | 24,45 | 24,99 | 22,66 | 23,20 | -4,29% | 4.367.956,00 |
| 13.02.2026 | 24,66 | 25,29 | 23,10 | 24,24 | -2,22% | 3.740.021,00 |
| 12.02.2026 | 26,80 | 28,65 | 24,56 | 24,79 | -7,50% | 6.739.996,00 |
| 11.02.2026 | 25,76 | 28,49 | 25,30 | 26,80 | 10,11% | 8.754.315,00 |
| 10.02.2026 | 26,63 | 27,13 | 23,60 | 24,34 | -12,35% | 7.207.481,00 |
| 09.02.2026 | 24,53 | 28,42 | 24,41 | 27,77 | 15,37% | 13.946.746,00 |
| 06.02.2026 | 21,41 | 24,15 | 20,82 | 24,07 | 17,87% | 6.964.796,00 |
| 05.02.2026 | 17,61 | 21,06 | 16,50 | 20,42 | 8,91% | 7.088.572,00 |
| 04.02.2026 | 20,81 | 22,68 | 17,58 | 18,75 | -4,97% | 7.014.200,00 |
| 03.02.2026 | 21,80 | 21,85 | 19,02 | 19,73 | -5,78% | 5.089.233,00 |
| 02.02.2026 | 18,30 | 22,20 | 18,21 | 20,94 | 13,07% | 9.158.213,00 |
| 30.01.2026 | 16,60 | 20,38 | 16,48 | 18,52 | 13,06% | 10.325.666,00 |
| 29.01.2026 | 16,80 | 17,35 | 15,85 | 16,38 | -2,64% | 3.995.408,00 |
| 28.01.2026 | 17,76 | 18,39 | 16,36 | 16,83 | -2,18% | 3.633.497,00 |
| 27.01.2026 | 17,66 | 17,77 | 16,53 | 17,20 | -3,37% | 7.130.678,00 |
| 26.01.2026 | 17,59 | 19,00 | 17,39 | 17,80 | -0,53% | 4.760.691,00 |
| 22.01.2026 | 19,95 | 20,29 | 17,70 | 17,90 | -9,53% | 6.580.796,00 |
| 21.01.2026 | 21,88 | 22,01 | 19,26 | 19,78 | -7,01% | 7.017.839,00 |
| 20.01.2026 | 20,81 | 22,69 | 20,68 | 21,27 | -3,71% | 6.818.316,00 |
| 16.01.2026 | 25,85 | 26,21 | 22,04 | 22,09 | -14,11% | 6.544.571,00 |
| 15.01.2026 | 22,98 | 26,66 | 22,95 | 25,72 | 16,38% | 7.802.419,00 |
| 14.01.2026 | 21,00 | 22,44 | 20,70 | 22,10 | 2,74% | 4.101.923,00 |
| 13.01.2026 | 22,10 | 22,20 | 20,00 | 21,51 | -3,28% | 5.234.822,00 |
| 12.01.2026 | 22,39 | 23,30 | 20,10 | 22,24 | -3,26% | 9.866.160,00 |
| 09.01.2026 | 21,57 | 26,30 | 21,43 | 22,99 | -10,99% | 18.092.197,00 |
| 08.01.2026 | 24,37 | 25,98 | 22,90 | 25,83 | 7,13% | 11.674.622,00 |
| 07.01.2026 | 20,95 | 25,13 | 20,75 | 24,11 | 19,47% | 12.560.652,00 |
| 06.01.2026 | 16,53 | 20,35 | 16,13 | 20,18 | 21,20% | 9.498.644,00 |
| 05.01.2026 | 17,07 | 17,50 | 14,62 | 16,65 | -0,66% | 9.041.909,00 |
| 02.01.2026 | 17,20 | 18,25 | 14,93 | 16,76 | 2,51% | 10.328.088,00 |
| 31.12.2025 | 15,87 | 17,00 | 15,30 | 16,35 | 3,48% | 5.081.904,00 |
| 30.12.2025 | 15,40 | 17,25 | 15,20 | 15,80 | 8,29% | 9.258.598,00 |
| 29.12.2025 | 14,24 | 16,78 | 14,05 | 14,59 | -5,07% | 7.153.870,00 |
| 26.12.2025 | 15,61 | 15,98 | 14,71 | 15,37 | 2,40% | 2.346.286,00 |
| 24.12.2025 | 14,66 | 15,56 | 14,50 | 15,01 | 2,53% | 1.270.121,00 |
| 23.12.2025 | 15,06 | 15,25 | 14,36 | 14,64 | -3,81% | 1.569.265,00 |
| 22.12.2025 | 15,26 | 15,62 | 13,85 | 15,22 | 3,54% | 3.367.859,00 |
| 19.12.2025 | 14,06 | 15,97 | 14,06 | 14,70 | 4,93% | 4.077.340,00 |
| 18.12.2025 | 13,51 | 14,43 | 12,75 | 14,01 | 13,35% | 4.383.813,00 |
| 17.12.2025 | 14,01 | 15,11 | 12,33 | 12,36 | -4,85% | 4.009.018,00 |
| 16.12.2025 | 14,59 | 15,50 | 12,94 | 12,99 | -12,41% | 5.323.204,00 |
| 15.12.2025 | 15,28 | 16,90 | 14,74 | 14,83 | 0,14% | 3.931.247,00 |
| 12.12.2025 | 15,93 | 16,11 | 14,10 | 14,81 | -9,58% | 3.820.025,00 |
| 11.12.2025 | 15,37 | 16,51 | 14,40 | 16,38 | 5,68% | 4.039.962,00 |
| 10.12.2025 | 14,75 | 15,53 | 14,25 | 15,50 | 3,61% | 2.986.101,00 |
| 09.12.2025 | 12,30 | 15,06 | 12,25 | 14,96 | 17,61% | 8.688.115,00 |
| 08.12.2025 | 11,98 | 13,20 | 11,79 | 12,72 | 9,84% | 4.902.383,00 |
| 05.12.2025 | 12,27 | 12,88 | 11,50 | 11,58 | -4,30% | 3.212.970,00 |
| 04.12.2025 | 11,46 | 12,57 | 11,45 | 12,10 | 5,40% | 2.612.386,00 |
| 03.12.2025 | 11,67 | 11,91 | 10,60 | 11,48 | -2,38% | 3.009.921,00 |
| 02.12.2025 | 11,29 | 12,64 | 10,85 | 11,76 | 9,14% | 6.185.961,00 |
| 01.12.2025 | 10,51 | 11,06 | 10,12 | 10,78 | 0,70% | 1.859.410,00 |
| 28.11.2025 | 10,47 | 10,96 | 10,28 | 10,70 | 2,39% | 1.911.666,00 |
| 26.11.2025 | 9,34 | 10,46 | 9,29 | 10,45 | 13,22% | 2.150.170,00 |
| 25.11.2025 | 9,25 | 9,40 | 8,87 | 9,23 | -1,02% | 1.615.378,00 |
| 24.11.2025 | 8,88 | 9,72 | 8,84 | 9,33 | -1,74% | 2.041.991,00 |
| 20.11.2025 | 10,65 | 11,08 | 9,30 | 9,49 | -6,13% | 3.270.841,00 |
| 19.11.2025 | 10,02 | 10,72 | 9,83 | 10,11 | 2,54% | 2.267.204,00 |
| 18.11.2025 | 9,95 | 10,30 | 9,24 | 9,86 | -3,80% | 2.377.744,00 |
| 17.11.2025 | 10,21 | 10,94 | 9,80 | 10,25 | -1,73% | 2.335.479,00 |
| 13.11.2025 | 10,79 | 10,79 | 9,92 | 10,43 | -5,35% | 3.587.555,00 |
| 12.11.2025 | 10,54 | 11,88 | 10,44 | 11,02 | 4,36% | 6.004.864,00 |
| 11.11.2025 | 10,44 | 10,98 | 10,24 | 10,56 | 0,96% | 3.458.079,00 |
| 10.11.2025 | 9,80 | 10,55 | 9,28 | 10,46 | 10,57% | 5.798.577,00 |
| 07.11.2025 | 8,43 | 9,47 | 7,81 | 9,46 | 6,65% | 3.298.926,00 |
| 06.11.2025 | 9,19 | 9,34 | 8,48 | 8,87 | -2,53% | 3.906.397,00 |
| 05.11.2025 | 8,66 | 9,68 | 8,58 | 9,10 | 6,62% | 5.139.367,00 |
| 04.11.2025 | 7,86 | 8,70 | 7,80 | 8,54 | 0,77% | 3.278.315,00 |
| 03.11.2025 | 8,48 | 9,26 | 8,28 | 8,47 | 6,54% | 5.025.774,00 |
| 31.10.2025 | 8,25 | 9,84 | 7,90 | 7,95 | 8,61% | 10.632.821,00 |
| 30.10.2025 | 6,92 | 7,53 | 6,83 | 7,32 | 3,54% | 3.821.650,00 |
| 29.10.2025 | 6,66 | 7,35 | 6,63 | 7,07 | 7,12% | 3.582.287,00 |
| 28.10.2025 | 6,30 | 6,66 | 6,04 | 6,60 | 6,62% | 2.011.366,00 |
| 27.10.2025 | 6,27 | 6,33 | 5,86 | 6,19 | 2,15% | 3.623.667,00 |
| 24.10.2025 | 5,47 | 6,13 | 5,40 | 6,06 | 16,99% | 5.207.140,00 |
| 23.10.2025 | 4,95 | 5,45 | 4,90 | 5,18 | 4,86% | 1.424.751,00 |
| 22.10.2025 | 5,05 | 5,39 | 4,81 | 4,94 | -4,45% | 1.895.324,00 |
| 21.10.2025 | 4,93 | 5,30 | 4,87 | 5,17 | 5,30% | 2.126.012,00 |
| 20.10.2025 | 4,91 | 5,35 | 4,81 | 4,91 | 8,87% | 2.539.424,00 |
| 17.10.2025 | 4,70 | 4,76 | 4,35 | 4,51 | -8,52% | 1.543.924,00 |
| 16.10.2025 | 4,61 | 4,98 | 4,56 | 4,93 | 7,29% | 1.912.497,00 |
| 15.10.2025 | 4,77 | 4,82 | 4,48 | 4,60 | 0,55% | 1.174.265,00 |
| 14.10.2025 | 4,50 | 4,67 | 4,35 | 4,57 | -0,65% | 846.225,00 |
| 13.10.2025 | 4,47 | 4,78 | 4,45 | 4,60 | 14,57% | 2.464.225,00 |
| 10.10.2025 | 5,28 | 5,29 | 4,01 | 4,02 | -23,23% | 3.780.394,00 |
| 09.10.2025 | 5,36 | 5,45 | 5,03 | 5,23 | -1,51% | 747.083,00 |
| 08.10.2025 | 5,31 | 5,44 | 5,21 | 5,31 | 0,00% | 739.069,00 |