2,651€
-3,32%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,82 | 2,90 | 2,58 | 2,66 | -3,17% | 8.441,00 |
| 02.09.2025 | 2,50 | 2,75 | 2,45 | 2,74 | 10,65% | 15.400,00 |
| 01.09.2025 | 2,48 | 2,48 | 2,47 | 2,48 | 2,74% | - |
| 29.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | 200,00 |
| 28.08.2025 | 2,42 | 2,50 | 2,42 | 2,42 | -1,82% | 4.755,00 |
| 27.08.2025 | 2,39 | 2,54 | 2,38 | 2,47 | 4,62% | - |
| 26.08.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -3,44% | 12.146,00 |
| 25.08.2025 | 2,47 | 2,47 | 2,44 | 2,44 | 2,43% | 5.100,00 |
| 22.08.2025 | 2,18 | 2,38 | 2,18 | 2,38 | 10,01% | 6.009,00 |
| 21.08.2025 | 2,20 | 2,21 | 2,06 | 2,17 | -1,41% | - |
| 20.08.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 19,36% | 5.110,00 |
| 19.08.2025 | 1,77 | 1,88 | 1,77 | 1,84 | 3,40% | - |
| 18.08.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 1,19% | 7.615,00 |
| 15.08.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -4,86% | 10.700,00 |
| 14.08.2025 | 1,86 | 1,87 | 1,79 | 1,85 | -0,72% | - |
| 13.08.2025 | 1,91 | 1,91 | 1,85 | 1,86 | -2,02% | - |
| 12.08.2025 | 1,88 | 1,90 | 1,81 | 1,90 | 1,71% | - |
| 11.08.2025 | 1,84 | 1,90 | 1,84 | 1,87 | 2,69% | - |
| 08.08.2025 | 1,77 | 1,88 | 1,77 | 1,82 | 1,51% | - |
| 07.08.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 1,50% | 13.600,00 |
| 06.08.2025 | 1,78 | 1,85 | 1,71 | 1,77 | -1,75% | - |
| 05.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,72% | 150,00 |
| 04.08.2025 | 1,69 | 1,81 | 1,69 | 1,81 | 13,25% | 3.350,00 |
| 01.08.2025 | 1,70 | 1,70 | 1,60 | 1,60 | -12,62% | 16.300,00 |
| 31.07.2025 | 1,86 | 2,02 | 1,81 | 1,83 | -5,57% | - |
| 30.07.2025 | 2,01 | 2,02 | 1,94 | 1,94 | -8,62% | 18.390,00 |
| 29.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,38% | 2.000,00 |
| 28.07.2025 | 2,06 | 2,14 | 2,06 | 2,13 | 6,69% | 25.062,00 |
| 25.07.2025 | 2,02 | 2,11 | 1,98 | 2,00 | -0,72% | - |
| 24.07.2025 | 2,14 | 2,14 | 2,01 | 2,01 | 1,16% | - |
| 23.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,60% | 352,00 |
| 22.07.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -5,39% | 32.218,00 |
| 21.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | 45,00 |
| 18.07.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -3,04% | 23.725,00 |
| 17.07.2025 | 2,05 | 2,22 | 2,05 | 2,17 | 7,96% | 7.654,00 |
| 16.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,54% | 10.371,00 |
| 15.07.2025 | 1,99 | 2,05 | 1,94 | 2,02 | 1,86% | - |
| 14.07.2025 | 1,87 | 1,99 | 1,82 | 1,98 | 5,53% | - |
| 11.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | 500,00 |
| 10.07.2025 | 1,86 | 1,98 | 1,80 | 1,85 | -11,90% | 34.806,00 |
| 09.07.2025 | 2,03 | 2,10 | 2,03 | 2,10 | 4,12% | 1.772,00 |
| 08.07.2025 | 1,97 | 2,09 | 1,95 | 2,02 | 3,70% | - |
| 07.07.2025 | 1,81 | 2,00 | 1,81 | 1,95 | 7,97% | - |
| 04.07.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,85% | - |
| 03.07.2025 | 1,77 | 1,84 | 1,74 | 1,82 | 3,36% | - |
| 02.07.2025 | 1,71 | 1,80 | 1,69 | 1,76 | 1,09% | - |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,40% | 375,00 |
| 30.06.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -0,34% | 7.500,00 |
| 27.06.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -7,06% | 12.300,00 |
| 26.06.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 4,96% | 1.710,00 |
| 25.06.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 4,72% | 6.800,00 |
| 24.06.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 6,92% | 6.000,00 |
| 23.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,37% | 150,00 |
| 20.06.2025 | 1,65 | 1,68 | 1,58 | 1,61 | -2,22% | - |
| 19.06.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -6,40% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,96% | 1.000,00 |
| 17.06.2025 | 1,75 | 1,75 | 1,66 | 1,66 | -13,99% | 22.722,00 |
| 16.06.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 2,39% | 14.900,00 |
| 13.06.2025 | 2,08 | 2,08 | 1,88 | 1,89 | -10,07% | 43.747,00 |
| 12.06.2025 | 1,79 | 2,28 | 1,79 | 2,10 | 21,90% | 20.569,00 |
| 11.06.2025 | 1,69 | 1,82 | 1,69 | 1,72 | 1,03% | - |
| 10.06.2025 | 1,60 | 1,72 | 1,57 | 1,70 | 4,87% | - |
| 09.06.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 4,04% | 3.711,00 |
| 06.06.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 1,63% | 6.049,00 |
| 05.06.2025 | 1,50 | 1,59 | 1,45 | 1,54 | 3,37% | - |
| 04.06.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -2,69% | 2.962,00 |
| 03.06.2025 | 1,37 | 1,54 | 1,36 | 1,53 | 10,26% | - |
| 02.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 3,71% | 3.700,00 |
| 30.05.2025 | 1,34 | 1,35 | 1,28 | 1,33 | 0,87% | - |
| 29.05.2025 | 1,38 | 1,39 | 1,31 | 1,32 | 0,08% | - |
| 28.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,36% | 218,00 |
| 27.05.2025 | 1,30 | 1,41 | 1,29 | 1,35 | 4,39% | - |
| 26.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,46% | - |
| 23.05.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -4,93% | 2.623,00 |
| 22.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 8,12% | 503,00 |
| 21.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,95% | 150,00 |
| 20.05.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -1,44% | - |
| 19.05.2025 | 1,32 | 1,32 | 1,25 | 1,29 | -0,81% | - |
| 16.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 4.535,00 |
| 15.05.2025 | 1,28 | 1,41 | 1,26 | 1,30 | -0,08% | - |
| 14.05.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,15% | 3.254,00 |
| 13.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,61% | 10.210,00 |
| 12.05.2025 | 1,15 | 1,37 | 1,15 | 1,37 | 22,48% | 11.213,00 |
| 09.05.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | 300,00 |
| 08.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,08% | 342,00 |
| 07.05.2025 | 1,11 | 1,14 | 1,09 | 1,11 | -1,16% | - |
| 06.05.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -5,40% | 4.000,00 |
| 05.05.2025 | 1,24 | 1,26 | 1,19 | 1,19 | -3,85% | 16.200,00 |
| 02.05.2025 | 1,15 | 1,25 | 1,11 | 1,23 | 4,45% | - |
| 30.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -8,02% | 200,00 |
| 29.04.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 2,56% | 4.300,00 |
| 28.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,18% | 40,00 |
| 25.04.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 5,72% | 500,00 |
| 24.04.2025 | 1,16 | 1,23 | 1,14 | 1,20 | -0,13% | - |
| 23.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,26% | 302,00 |
| 22.04.2025 | 1,03 | 1,16 | 1,03 | 1,15 | 10,78% | - |
| 17.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | 200,00 |
| 16.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | 150,00 |
| 15.04.2025 | 1,02 | 1,11 | 1,02 | 1,05 | 4,06% | - |
| 14.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,83% | 200,00 |