55,210€
-4,41%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 57,04 | 58,74 | 54,17 | 55,05 | -4,69% | 7.742,00 |
| 13.10.2026 | 57,46 | 57,76 | 53,92 | 57,76 | 4,07% | 8.317,00 |
| 12.10.2026 | 61,02 | 61,02 | 55,36 | 55,50 | -9,25% | 6.003,00 |
| 09.10.2026 | 66,46 | 67,22 | 61,12 | 61,16 | -4,68% | 8.639,00 |
| 08.10.2026 | 71,26 | 71,26 | 63,46 | 64,16 | -10,64% | 7.070,00 |
| 07.10.2026 | 72,80 | 74,54 | 71,00 | 71,80 | -3,99% | 5.121,00 |
| 06.10.2026 | 78,04 | 78,68 | 74,68 | 74,78 | -2,48% | 5.993,00 |
| 05.10.2026 | 78,50 | 78,50 | 75,00 | 76,68 | 1,03% | 6.425,00 |
| 02.10.2026 | 73,48 | 77,36 | 72,26 | 75,90 | 4,34% | 7.981,00 |
| 01.10.2026 | 70,66 | 73,94 | 69,36 | 72,74 | 6,19% | 9.845,00 |
| 30.09.2026 | 70,04 | 73,00 | 67,00 | 68,50 | -0,52% | 4.051,00 |
| 29.09.2026 | 64,70 | 72,38 | 64,52 | 68,86 | 6,33% | 9.854,00 |
| 28.09.2026 | 67,34 | 68,40 | 62,98 | 64,76 | -6,39% | 4.072,00 |
| 25.09.2026 | 67,24 | 70,46 | 65,72 | 69,18 | 3,78% | 6.566,00 |
| 24.09.2026 | 62,86 | 69,00 | 61,02 | 66,66 | 4,12% | 5.884,00 |
| 23.09.2026 | 68,88 | 68,88 | 64,02 | 64,02 | -5,94% | 3.559,00 |
| 22.09.2026 | 68,02 | 68,96 | 65,56 | 68,06 | -1,99% | 3.887,00 |
| 21.09.2026 | 61,50 | 70,88 | 61,50 | 69,44 | 16,31% | 11.198,00 |
| 18.09.2026 | 59,60 | 61,50 | 59,40 | 59,70 | 1,36% | 4.040,00 |
| 17.09.2026 | 57,30 | 59,58 | 56,92 | 58,90 | 5,18% | 7.516,00 |
| 16.09.2026 | 50,96 | 57,26 | 50,96 | 56,00 | 10,72% | 8.101,00 |
| 15.09.2026 | 49,92 | 51,18 | 49,66 | 50,58 | 1,16% | 3.538,00 |
| 14.09.2026 | 54,00 | 54,00 | 50,00 | 50,00 | -10,46% | 5.113,00 |
| 11.09.2026 | 55,08 | 59,00 | 54,84 | 55,84 | 0,11% | 3.105,00 |
| 10.09.2026 | 59,84 | 59,84 | 55,54 | 55,78 | -5,59% | 3.571,00 |
| 09.09.2026 | 59,16 | 63,00 | 58,26 | 59,08 | -0,51% | 2.118,00 |
| 08.09.2026 | 56,02 | 60,46 | 53,00 | 59,38 | 7,96% | 3.186,00 |
| 07.09.2026 | 54,08 | 55,96 | 54,08 | 55,00 | 3,77% | 3.413,00 |
| 04.09.2026 | 49,68 | 53,82 | 48,97 | 53,00 | 10,44% | 8.547,00 |
| 03.09.2026 | 48,59 | 49,58 | 45,74 | 47,99 | -2,72% | 4.897,00 |
| 02.09.2026 | 48,47 | 51,00 | 47,10 | 49,33 | 2,56% | 5.126,00 |
| 01.09.2026 | 52,48 | 52,76 | 47,27 | 48,10 | -8,10% | 10.107,00 |
| 31.08.2026 | 50,76 | 53,96 | 50,52 | 52,34 | 3,11% | 6.457,00 |
| 28.08.2026 | 55,40 | 56,60 | 50,54 | 50,76 | -11,94% | 7.260,00 |
| 27.08.2026 | 59,24 | 62,06 | 56,28 | 57,64 | 3,30% | 6.452,00 |
| 26.08.2026 | 58,14 | 58,14 | 55,00 | 55,80 | -3,36% | 3.563,00 |
| 25.08.2026 | 58,60 | 60,32 | 57,56 | 57,74 | 2,89% | 7.312,00 |
| 24.08.2026 | 57,50 | 58,30 | 53,18 | 56,12 | -6,78% | 14.945,00 |
| 21.08.2026 | 63,50 | 65,64 | 58,46 | 60,20 | -3,46% | 9.147,00 |
| 20.08.2026 | 65,24 | 65,26 | 59,40 | 62,36 | -0,83% | 15.159,00 |
| 19.08.2026 | 69,70 | 75,18 | 62,78 | 62,88 | -12,03% | 28.491,00 |
| 18.08.2026 | 78,04 | 80,70 | 69,68 | 71,48 | -14,33% | 22.598,00 |
| 17.08.2026 | 73,02 | 84,46 | 72,00 | 83,44 | 17,85% | 16.566,00 |
| 14.08.2026 | 66,54 | 73,20 | 66,54 | 70,80 | 5,36% | 6.303,00 |
| 13.08.2026 | 69,10 | 69,28 | 64,16 | 67,20 | -1,78% | 5.073,00 |
| 12.08.2026 | 66,98 | 71,60 | 63,88 | 68,42 | 6,91% | 9.618,00 |
| 11.08.2026 | 64,86 | 65,40 | 61,00 | 64,00 | -0,03% | 14.853,00 |
| 10.08.2026 | 79,86 | 80,68 | 63,74 | 64,02 | -16,23% | 21.956,00 |
| 07.08.2026 | 66,78 | 77,44 | 66,78 | 76,42 | 17,39% | 15.411,00 |
| 06.08.2026 | 58,74 | 66,88 | 58,12 | 65,10 | 8,94% | 7.112,00 |
| 05.08.2026 | 58,90 | 65,72 | 54,50 | 59,76 | 4,26% | 12.135,00 |
| 04.08.2026 | 62,16 | 67,84 | 52,44 | 57,32 | -3,57% | 15.002,00 |
| 03.08.2026 | 53,48 | 61,52 | 47,33 | 59,44 | 13,74% | 9.246,00 |
| 31.07.2026 | 52,78 | 59,76 | 48,61 | 52,26 | 28,66% | 13.554,00 |
| 30.07.2026 | 32,87 | 41,78 | 32,33 | 40,62 | 26,46% | 8.885,00 |
| 29.07.2026 | 36,90 | 38,58 | 31,95 | 32,12 | -14,28% | 15.606,00 |
| 28.07.2026 | 40,50 | 40,50 | 35,19 | 37,47 | -10,76% | 3.157,00 |
| 27.07.2026 | 42,40 | 44,00 | 39,49 | 41,99 | 3,35% | 4.453,00 |
| 24.07.2026 | 47,06 | 47,06 | 40,63 | 40,63 | -14,91% | 3.285,00 |
| 23.07.2026 | 46,89 | 50,76 | 45,28 | 47,75 | 3,40% | 1.099,00 |
| 22.07.2026 | 48,86 | 48,86 | 46,00 | 46,18 | -5,68% | 1.263,00 |
| 21.07.2026 | 45,65 | 49,44 | 45,11 | 48,96 | 13,52% | 2.271,00 |
| 20.07.2026 | 39,91 | 44,48 | 39,70 | 43,13 | 7,83% | 1.556,00 |
| 17.07.2026 | 38,88 | 42,11 | 36,81 | 40,00 | 0,58% | 12.054,00 |
| 16.07.2026 | 46,20 | 46,60 | 39,39 | 39,77 | -15,54% | 6.891,00 |
| 15.07.2026 | 51,62 | 51,62 | 44,80 | 47,09 | -7,01% | 2.116,00 |
| 14.07.2026 | 44,50 | 51,14 | 44,50 | 50,64 | 15,70% | 2.961,00 |
| 13.07.2026 | 48,01 | 48,59 | 42,13 | 43,77 | -12,60% | 12.038,00 |
| 10.07.2026 | 55,26 | 55,74 | 48,03 | 50,08 | -8,55% | 3.320,00 |
| 09.07.2026 | 53,88 | 58,02 | 53,88 | 54,76 | 4,86% | 4.591,00 |
| 08.07.2026 | 50,22 | 56,30 | 47,85 | 52,22 | 2,51% | 8.150,00 |
| 07.07.2026 | 53,48 | 57,46 | 50,66 | 50,94 | -10,00% | 6.313,00 |
| 06.07.2026 | 51,58 | 59,62 | 50,90 | 56,60 | 8,18% | 12.836,00 |
| 03.07.2026 | 51,92 | 53,00 | 51,92 | 52,32 | 6,62% | 3.708,00 |
| 02.07.2026 | 56,12 | 57,46 | 46,72 | 49,07 | -14,57% | 12.450,00 |
| 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 |