2,160$
10,20%
Echtzeit-Aktienkurs AXT
Bid:
Ask:
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 2,03 | 2,05 | 1,95 | 2,00 | -3,16% | 341.078,00 |
| 11.11.2024 | 2,03 | 2,08 | 2,01 | 2,06 | 0,49% | 261.669,00 |
| 08.11.2024 | 2,11 | 2,12 | 2,00 | 2,05 | -2,84% | 362.749,00 |
| 07.11.2024 | 2,23 | 2,23 | 2,08 | 2,11 | 0,00% | 244.534,00 |
| 06.11.2024 | 2,14 | 2,20 | 2,10 | 2,11 | 0,48% | 497.856,00 |
| 05.11.2024 | 2,05 | 2,11 | 2,01 | 2,10 | 4,48% | 317.342,00 |
| 04.11.2024 | 2,16 | 2,17 | 1,98 | 2,01 | -4,74% | 698.758,00 |
| 01.11.2024 | 2,42 | 2,56 | 2,08 | 2,11 | -18,06% | 1.404.038,00 |
| 31.10.2024 | 2,71 | 2,75 | 2,48 | 2,58 | -6,70% | 440.235,00 |
| 30.10.2024 | 2,92 | 3,07 | 2,74 | 2,76 | -4,83% | 584.215,00 |
| 29.10.2024 | 2,72 | 2,96 | 2,72 | 2,90 | 5,45% | 437.227,00 |
| 28.10.2024 | 2,74 | 2,90 | 2,71 | 2,75 | 1,10% | 284.603,00 |
| 25.10.2024 | 2,65 | 2,73 | 2,62 | 2,72 | 4,21% | 158.279,00 |
| 24.10.2024 | 2,58 | 2,64 | 2,54 | 2,61 | 1,56% | 106.323,00 |
| 23.10.2024 | 2,57 | 2,60 | 2,48 | 2,57 | -1,15% | 282.544,00 |
| 22.10.2024 | 2,51 | 2,60 | 2,45 | 2,60 | 3,17% | 336.422,00 |
| 21.10.2024 | 2,59 | 2,61 | 2,50 | 2,52 | -3,45% | 102.458,00 |
| 18.10.2024 | 2,62 | 2,72 | 2,59 | 2,61 | 0,00% | 170.759,00 |
| 17.10.2024 | 2,64 | 2,68 | 2,50 | 2,61 | -0,38% | 188.965,00 |
| 16.10.2024 | 2,43 | 2,69 | 2,41 | 2,62 | 9,17% | 315.138,00 |
| 15.10.2024 | 2,48 | 2,53 | 2,34 | 2,40 | -4,19% | 192.346,00 |
| 14.10.2024 | 2,61 | 2,64 | 2,47 | 2,51 | -2,91% | 165.935,00 |
| 11.10.2024 | 2,65 | 2,72 | 2,54 | 2,58 | -3,01% | 305.857,00 |
| 10.10.2024 | 2,44 | 2,67 | 2,42 | 2,66 | 6,40% | 951.920,00 |
| 09.10.2024 | 2,52 | 2,52 | 2,44 | 2,50 | -0,40% | 177.538,00 |
| 08.10.2024 | 2,47 | 2,62 | 2,38 | 2,51 | 0,80% | 681.529,00 |
| 07.10.2024 | 2,54 | 2,58 | 2,42 | 2,49 | -1,58% | 319.345,00 |
| 04.10.2024 | 2,56 | 2,70 | 2,45 | 2,53 | 3,69% | 314.229,00 |
| 03.10.2024 | 2,34 | 2,47 | 2,34 | 2,44 | 4,05% | 149.435,00 |
| 02.10.2024 | 2,34 | 2,45 | 2,30 | 2,35 | 0,64% | 149.078,00 |
| 01.10.2024 | 2,42 | 2,44 | 2,28 | 2,33 | -4,12% | 192.119,00 |
| 30.09.2024 | 2,53 | 2,56 | 2,36 | 2,43 | -4,71% | 268.138,00 |
| 27.09.2024 | 2,49 | 2,58 | 2,37 | 2,55 | 3,66% | 251.874,00 |
| 26.09.2024 | 2,13 | 2,49 | 2,08 | 2,46 | 20,59% | 627.097,00 |
| 25.09.2024 | 2,07 | 2,10 | 2,02 | 2,04 | -1,92% | 352.805,00 |
| 24.09.2024 | 2,04 | 2,15 | 2,04 | 2,08 | 4,00% | 466.172,00 |
| 23.09.2024 | 2,09 | 2,22 | 2,00 | 2,00 | -4,76% | 541.444,00 |
| 20.09.2024 | 2,18 | 2,21 | 2,08 | 2,10 | -3,67% | 268.980,00 |
| 19.09.2024 | 2,20 | 2,26 | 2,14 | 2,18 | 3,32% | 334.948,00 |
| 18.09.2024 | 2,21 | 2,24 | 2,11 | 2,11 | -4,95% | 429.374,00 |
| 17.09.2024 | 2,35 | 2,36 | 2,21 | 2,22 | -4,31% | 318.873,00 |
| 16.09.2024 | 2,33 | 2,37 | 2,28 | 2,32 | -1,28% | 164.328,00 |
| 13.09.2024 | 2,34 | 2,42 | 2,32 | 2,35 | 2,62% | 186.122,00 |
| 12.09.2024 | 2,38 | 2,43 | 2,29 | 2,29 | -2,97% | 107.239,00 |
| 11.09.2024 | 2,32 | 2,36 | 2,23 | 2,36 | 3,51% | 126.883,00 |
| 10.09.2024 | 2,28 | 2,30 | 2,20 | 2,28 | 0,00% | 170.045,00 |
| 09.09.2024 | 2,37 | 2,37 | 2,25 | 2,28 | -1,72% | 135.156,00 |
| 06.09.2024 | 2,38 | 2,40 | 2,26 | 2,32 | -2,11% | 216.361,00 |
| 05.09.2024 | 2,46 | 2,47 | 2,33 | 2,37 | -3,66% | 142.362,00 |
| 04.09.2024 | 2,46 | 2,49 | 2,41 | 2,46 | 0,41% | 143.709,00 |
| 03.09.2024 | 2,61 | 2,62 | 2,45 | 2,45 | -7,55% | 157.804,00 |
| 30.08.2024 | 2,70 | 2,71 | 2,62 | 2,65 | -0,75% | 72.997,00 |
| 29.08.2024 | 2,64 | 2,77 | 2,64 | 2,67 | 1,14% | 88.354,00 |
| 28.08.2024 | 2,62 | 2,74 | 2,58 | 2,64 | 0,00% | 183.069,00 |
| 27.08.2024 | 2,74 | 2,76 | 2,64 | 2,64 | -5,04% | 146.231,00 |
| 26.08.2024 | 2,95 | 2,95 | 2,68 | 2,78 | -5,44% | 213.843,00 |
| 23.08.2024 | 2,81 | 2,96 | 2,80 | 2,94 | 5,76% | 168.547,00 |
| 22.08.2024 | 2,84 | 2,89 | 2,77 | 2,78 | -2,11% | 172.495,00 |
| 21.08.2024 | 2,80 | 2,87 | 2,79 | 2,84 | 1,97% | 116.438,00 |
| 20.08.2024 | 2,85 | 2,89 | 2,73 | 2,79 | -1,59% | 148.519,00 |
| 19.08.2024 | 2,90 | 2,92 | 2,76 | 2,83 | -1,39% | 132.135,00 |
| 16.08.2024 | 2,53 | 2,99 | 2,52 | 2,87 | 7,49% | 769.035,00 |
| 15.08.2024 | 2,52 | 2,69 | 2,49 | 2,67 | 10,79% | 308.148,00 |
| 14.08.2024 | 2,43 | 2,44 | 2,33 | 2,41 | 0,84% | 223.932,00 |
| 13.08.2024 | 2,43 | 2,46 | 2,32 | 2,39 | 0,84% | 299.168,00 |
| 12.08.2024 | 2,39 | 2,47 | 2,30 | 2,37 | -2,47% | 280.925,00 |
| 09.08.2024 | 2,48 | 2,52 | 2,40 | 2,43 | -2,41% | 182.330,00 |
| 08.08.2024 | 2,38 | 2,59 | 2,34 | 2,49 | 7,33% | 223.074,00 |
| 07.08.2024 | 2,50 | 2,57 | 2,32 | 2,32 | -4,53% | 297.282,00 |
| 06.08.2024 | 2,37 | 2,52 | 2,36 | 2,43 | 2,53% | 276.362,00 |
| 05.08.2024 | 2,48 | 2,53 | 2,35 | 2,37 | -12,06% | 605.120,00 |
| 02.08.2024 | 3,05 | 3,16 | 2,68 | 2,70 | -18,09% | 999.978,00 |
| 01.08.2024 | 3,41 | 3,54 | 3,25 | 3,29 | -9,37% | 600.965,00 |
| 31.07.2024 | 3,45 | 3,77 | 3,38 | 3,63 | 4,91% | 291.275,00 |
| 30.07.2024 | 3,57 | 3,62 | 3,39 | 3,46 | -2,81% | 314.282,00 |
| 29.07.2024 | 3,26 | 3,71 | 3,26 | 3,56 | 9,20% | 448.183,00 |
| 26.07.2024 | 3,38 | 3,38 | 3,21 | 3,26 | -0,91% | 283.358,00 |
| 25.07.2024 | 3,51 | 3,53 | 3,27 | 3,29 | -4,91% | 337.082,00 |
| 24.07.2024 | 3,59 | 3,63 | 3,45 | 3,46 | -4,95% | 186.165,00 |
| 23.07.2024 | 3,39 | 3,70 | 3,39 | 3,64 | 6,43% | 358.554,00 |
| 22.07.2024 | 3,39 | 3,49 | 3,34 | 3,42 | 2,09% | 239.022,00 |
| 19.07.2024 | 3,47 | 3,49 | 3,34 | 3,35 | -4,29% | 177.207,00 |
| 18.07.2024 | 3,70 | 3,76 | 3,45 | 3,50 | -5,66% | 421.088,00 |
| 17.07.2024 | 3,88 | 3,99 | 3,70 | 3,71 | -5,60% | 215.637,00 |
| 16.07.2024 | 3,76 | 4,03 | 3,75 | 3,93 | 4,52% | 320.128,00 |
| 15.07.2024 | 3,79 | 3,88 | 3,71 | 3,76 | 0,27% | 385.848,00 |