1,014€
-9,79%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -6,05% | - |
| 10.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,66% | - |
| 09.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -6,00% | - |
| 08.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 11,87% | - |
| 07.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -11,84% | - |
| 04.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,01% | - |
| 03.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,15% | - |
| 02.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 8,96% | - |
| 01.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,82% | - |
| 31.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,45% | - |
| 28.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,45% | - |
| 27.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -7,60% | - |
| 26.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,49% | - |
| 25.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,95% | - |
| 24.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,20% | - |
| 21.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,40% | - |
| 20.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 19.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,76% | - |
| 18.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,98% | - |
| 17.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 9,93% | - |
| 14.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,22% | - |
| 13.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,30% | - |
| 12.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 4,14% | - |
| 11.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,44% | - |
| 10.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,34% | - |
| 07.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,64% | - |
| 06.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,96% | - |
| 05.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,75% | - |
| 04.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,96% | - |
| 03.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,83% | 50,00 |
| 28.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 17,76% | - |
| 27.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,75% | - |
| 26.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,83% | - |
| 25.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,73% | 1.000,00 |
| 24.02.2025 | 1,57 | 1,57 | 1,33 | 1,33 | -28,22% | 1.855,00 |
| 21.02.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -15,45% | 2.810,00 |
| 20.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 3,70% | - |
| 19.02.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,28% | - |
| 18.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 17.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,55% | - |
| 14.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 7,15% | - |
| 13.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,44% | - |
| 12.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -5,44% | - |
| 11.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,36% | - |
| 10.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,15% | - |
| 07.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,46% | - |
| 06.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,63% | - |
| 05.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,17% | - |
| 04.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,93% | - |
| 03.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,59% | - |
| 31.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 30.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,84% | - |
| 29.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,58% | - |
| 28.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,69% | - |
| 27.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,06% | - |
| 24.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,19% | - |
| 23.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -5,27% | - |
| 22.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,73% | - |
| 21.01.2025 | 2,08 | 2,20 | 2,08 | 2,17 | 3,83% | 1.096,00 |
| 20.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 3,47% | - |
| 17.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,17% | - |
| 16.01.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 7,06% | - |
| 15.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,46% | - |
| 14.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,48% | - |
| 13.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,10% | - |
| 10.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,29% | - |
| 09.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,46% | - |
| 08.01.2025 | 2,15 | 2,23 | 2,15 | 2,23 | 4,90% | 250,00 |
| 07.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,67% | - |
| 06.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,03% | - |
| 03.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,81% | - |
| 02.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,96% | - |
| 30.12.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,56% | - |
| 27.12.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 5,02% | - |
| 23.12.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 1,97% | - |
| 20.12.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -3,52% | - |
| 19.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,13% | - |
| 18.12.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 3,82% | - |
| 17.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -3,51% | - |
| 16.12.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 2,85% | - |
| 13.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -2,50% | - |
| 12.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 6,19% | - |
| 11.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -5,91% | - |
| 10.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 6,29% | - |
| 09.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 5,17% | - |
| 06.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -6,29% | - |
| 05.12.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 11,56% | - |
| 04.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -11,56% | - |
| 03.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 4,18% | - |
| 02.12.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 5,35% | - |
| 29.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,31% | - |
| 28.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,58% | 25,00 |
| 27.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,16% | - |
| 26.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,34% | - |
| 25.11.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 6,49% | 2.799,00 |
| 22.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 5,25% | - |
| 21.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,11% | - |
| 20.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 7,49% | - |
| 19.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -7,34% | - |
| 18.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,24% | - |