48,340€
-15,84%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 56,06 | 58,48 | 48,16 | 48,74 | -15,15% | 9.890,00 |
| 01.07.2026 | 63,10 | 63,10 | 55,56 | 57,44 | -9,31% | 2.418,00 |
| 30.06.2026 | 62,84 | 63,72 | 60,80 | 63,34 | 0,89% | 3.096,00 |
| 29.06.2026 | 61,04 | 62,78 | 58,32 | 62,78 | 2,05% | 3.659,00 |
| 26.06.2026 | 58,02 | 61,52 | 57,08 | 61,52 | 1,59% | 19.141,00 |
| 25.06.2026 | 66,76 | 67,46 | 56,28 | 60,56 | -1,82% | 17.693,00 |
| 24.06.2026 | 70,44 | 70,66 | 59,36 | 61,68 | -11,05% | 14.926,00 |
| 23.06.2026 | 76,22 | 76,56 | 67,32 | 69,34 | -14,65% | 20.130,00 |
| 22.06.2026 | 75,98 | 83,44 | 73,76 | 81,24 | 9,78% | 25.811,00 |
| 19.06.2026 | 73,42 | 74,38 | 70,04 | 74,00 | 0,82% | 7.349,00 |
| 18.06.2026 | 82,60 | 85,24 | 70,84 | 73,40 | -9,20% | 10.892,00 |
| 17.06.2026 | 82,30 | 85,14 | 79,90 | 80,84 | 0,67% | 4.990,00 |
| 16.06.2026 | 95,34 | 98,20 | 80,14 | 80,30 | -15,58% | 13.427,00 |
| 15.06.2026 | 95,04 | 100,00 | 92,38 | 95,12 | 12,62% | 14.388,00 |
| 12.06.2026 | 78,72 | 89,04 | 75,48 | 84,46 | 9,77% | 15.265,00 |
| 11.06.2026 | 74,80 | 81,00 | 71,06 | 76,94 | 4,06% | 8.147,00 |
| 10.06.2026 | 67,68 | 77,68 | 64,78 | 73,94 | 8,64% | 8.609,00 |
| 09.06.2026 | 80,50 | 83,38 | 65,98 | 68,06 | -12,45% | 9.815,00 |
| 08.06.2026 | 77,58 | 83,42 | 75,50 | 77,74 | -1,22% | 8.995,00 |
| 05.06.2026 | 89,86 | 89,86 | 75,66 | 78,70 | -16,21% | 3.959,00 |
| 04.06.2026 | 90,06 | 96,02 | 87,22 | 93,92 | 3,21% | 2.911,00 |
| 03.06.2026 | 95,68 | 98,98 | 90,00 | 91,00 | -4,65% | 6.915,00 |
| 02.06.2026 | 94,02 | 105,00 | 93,00 | 95,44 | 0,32% | 8.559,00 |
| 01.06.2026 | 88,46 | 99,40 | 81,46 | 95,14 | 6,68% | 28.538,00 |
| 29.05.2026 | 100,05 | 101,35 | 85,82 | 89,18 | -10,37% | 14.317,00 |
| 28.05.2026 | 105,35 | 112,05 | 99,00 | 99,50 | -5,78% | 10.637,00 |
| 27.05.2026 | 114,25 | 116,20 | 99,12 | 105,60 | -7,53% | 9.443,00 |
| 26.05.2026 | 122,45 | 124,85 | 113,75 | 114,20 | -11,16% | 7.101,00 |
| 25.05.2026 | 122,15 | 128,55 | 121,45 | 128,55 | 6,24% | 4.545,00 |
| 22.05.2026 | 106,40 | 122,00 | 101,30 | 121,00 | 16,91% | 10.225,00 |
| 21.05.2026 | 91,52 | 104,45 | 85,00 | 103,50 | 14,95% | 11.960,00 |
| 20.05.2026 | 98,62 | 100,80 | 87,60 | 90,04 | -6,79% | 25.572,00 |
| 19.05.2026 | 89,10 | 98,88 | 88,00 | 96,60 | 5,32% | 8.428,00 |
| 18.05.2026 | 105,75 | 111,00 | 90,76 | 91,72 | -14,32% | 6.981,00 |
| 15.05.2026 | 96,50 | 109,90 | 93,00 | 107,05 | 7,37% | 7.210,00 |
| 14.05.2026 | 106,00 | 106,40 | 93,98 | 99,70 | -5,05% | 5.205,00 |
| 13.05.2026 | 106,35 | 111,60 | 99,62 | 105,00 | 4,06% | 5.915,00 |
| 12.05.2026 | 106,35 | 107,45 | 97,50 | 100,90 | -5,74% | 4.409,00 |
| 11.05.2026 | 97,48 | 112,15 | 94,40 | 107,05 | 8,18% | 11.417,00 |
| 08.05.2026 | 92,50 | 106,10 | 91,64 | 98,96 | 12,40% | 8.491,00 |
| 07.05.2026 | 87,94 | 92,88 | 82,34 | 88,04 | -0,59% | 4.122,00 |
| 06.05.2026 | 92,64 | 95,08 | 79,12 | 88,56 | -2,75% | 10.633,00 |
| 05.05.2026 | 90,04 | 94,32 | 88,70 | 91,06 | 0,69% | 5.220,00 |
| 04.05.2026 | 83,50 | 91,22 | 80,00 | 90,44 | 34,34% | 14.880,00 |
| 30.04.2026 | 61,40 | 68,58 | 60,94 | 67,32 | 11,64% | 5.752,00 |
| 29.04.2026 | 59,04 | 65,02 | 58,94 | 60,30 | 5,57% | 2.870,00 |
| 28.04.2026 | 59,28 | 59,28 | 55,54 | 57,12 | -3,94% | 4.098,00 |
| 27.04.2026 | 65,26 | 65,26 | 58,44 | 59,46 | -8,01% | 3.229,00 |
| 24.04.2026 | 65,38 | 69,00 | 59,02 | 64,64 | 2,34% | 5.970,00 |
| 23.04.2026 | 71,56 | 74,04 | 61,44 | 63,16 | -14,76% | 3.768,00 |
| 22.04.2026 | 65,28 | 76,86 | 65,28 | 74,10 | 16,14% | 7.690,00 |
| 21.04.2026 | 63,46 | 65,68 | 58,54 | 63,80 | -4,46% | 7.794,00 |
| 20.04.2026 | 68,32 | 68,88 | 62,44 | 66,78 | -4,27% | 7.158,00 |
| 17.04.2026 | 68,16 | 70,48 | 63,54 | 69,76 | -0,09% | 14.705,00 |
| 16.04.2026 | 53,26 | 69,82 | 51,44 | 69,82 | 32,23% | 8.177,00 |
| 15.04.2026 | 56,84 | 56,92 | 49,41 | 52,80 | -7,24% | 7.820,00 |
| 14.04.2026 | 57,14 | 59,48 | 53,40 | 56,92 | 1,97% | 5.547,00 |
| 13.04.2026 | 52,28 | 56,00 | 51,40 | 55,82 | -0,29% | 4.812,00 |
| 10.04.2026 | 56,60 | 58,78 | 50,22 | 55,98 | 2,98% | 10.566,00 |
| 09.04.2026 | 46,59 | 54,44 | 44,55 | 54,36 | 20,11% | 7.329,00 |
| 08.04.2026 | 42,89 | 48,20 | 42,74 | 45,26 | 17,35% | 11.110,00 |
| 07.04.2026 | 35,24 | 38,83 | 34,90 | 38,57 | -13,75% | 7.716,00 |
| 02.04.2026 | 40,20 | 45,60 | 36,68 | 44,72 | 9,55% | 11.411,00 |
| 01.04.2026 | 51,50 | 52,30 | 40,56 | 40,82 | -16,49% | 6.767,00 |
| 31.03.2026 | 45,58 | 50,05 | 43,98 | 48,88 | 5,80% | 9.663,00 |
| 30.03.2026 | 53,65 | 58,20 | 43,36 | 46,20 | -13,48% | 12.168,00 |
| 27.03.2026 | 53,55 | 56,00 | 51,50 | 53,40 | 2,69% | 5.786,00 |
| 26.03.2026 | 57,15 | 58,05 | 50,50 | 52,00 | -10,58% | 9.377,00 |
| 25.03.2026 | 61,45 | 61,75 | 56,55 | 58,15 | -3,49% | 4.344,00 |
| 24.03.2026 | 56,90 | 60,70 | 55,90 | 60,25 | 7,69% | 9.548,00 |
| 23.03.2026 | 45,70 | 56,00 | 43,00 | 55,95 | 20,89% | 10.549,00 |
| 20.03.2026 | 50,30 | 52,00 | 45,94 | 46,28 | -8,27% | 6.625,00 |
| 19.03.2026 | 41,96 | 50,60 | 38,46 | 50,45 | 20,35% | 7.031,00 |
| 18.03.2026 | 40,30 | 44,30 | 40,00 | 41,92 | 10,37% | 2.704,00 |
| 17.03.2026 | 39,72 | 40,56 | 37,82 | 37,98 | -8,70% | 5.240,00 |
| 16.03.2026 | 44,38 | 44,92 | 39,18 | 41,60 | -2,99% | 5.435,00 |
| 13.03.2026 | 40,88 | 45,08 | 39,96 | 42,88 | 3,93% | 5.954,00 |
| 12.03.2026 | 39,84 | 44,08 | 39,02 | 41,26 | -0,19% | 4.015,00 |
| 11.03.2026 | 38,28 | 41,34 | 36,40 | 41,34 | 7,10% | 9.693,00 |
| 10.03.2026 | 34,72 | 40,16 | 33,50 | 38,60 | 17,75% | 10.344,00 |
| 09.03.2026 | 27,80 | 33,40 | 27,20 | 32,78 | 17,49% | 5.607,00 |
| 06.03.2026 | 34,04 | 35,00 | 27,90 | 27,90 | -15,71% | 3.955,00 |
| 05.03.2026 | 33,44 | 34,52 | 31,70 | 33,10 | 0,30% | 7.940,00 |
| 04.03.2026 | 38,46 | 38,46 | 32,20 | 33,00 | -6,78% | 9.373,00 |
| 03.03.2026 | 37,80 | 38,50 | 32,18 | 35,40 | -10,20% | 8.105,00 |
| 02.03.2026 | 31,90 | 39,66 | 30,20 | 39,42 | 22,27% | 7.512,00 |
| 27.02.2026 | 33,00 | 35,00 | 30,74 | 32,24 | 2,81% | 6.181,00 |
| 26.02.2026 | 34,98 | 35,46 | 30,32 | 31,36 | -9,68% | 9.867,00 |
| 25.02.2026 | 30,46 | 34,72 | 29,16 | 34,72 | 17,06% | 5.128,00 |
| 24.02.2026 | 24,58 | 29,66 | 24,58 | 29,66 | 24,94% | 7.872,00 |
| 23.02.2026 | 24,88 | 25,74 | 22,98 | 23,74 | -4,58% | 5.805,00 |
| 20.02.2026 | 21,20 | 25,32 | 21,20 | 24,88 | 23,66% | 9.148,00 |
| 19.02.2026 | 20,38 | 20,74 | 20,12 | 20,12 | 0,85% | 4.484,00 |
| 18.02.2026 | 19,66 | 20,42 | 19,66 | 19,95 | 3,69% | 5.510,00 |
| 17.02.2026 | 20,16 | 20,38 | 19,24 | 19,24 | -4,37% | 6.473,00 |
| 16.02.2026 | 20,76 | 20,76 | 20,12 | 20,12 | -4,28% | 2.912,00 |
| 13.02.2026 | 20,96 | 21,12 | 19,70 | 21,02 | 1,06% | 2.450,00 |
| 12.02.2026 | 22,80 | 23,72 | 20,80 | 20,80 | -5,71% | 5.406,00 |
| 11.02.2026 | 20,58 | 24,04 | 20,18 | 22,06 | 5,05% | 4.044,00 |
| 10.02.2026 | 23,40 | 23,84 | 19,90 | 21,00 | -10,18% | 12.164,00 |