2,049€
-2,15%
Echtzeit-Aktienkurs AXT
Bid:
Ask:
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -4,30% | - |
| 14.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,80% | - |
| 13.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,20% | - |
| 12.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,79% | - |
| 11.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,14% | - |
| 08.11.2024 | 1,94 | 1,94 | 1,92 | 1,92 | -1,89% | 300,00 |
| 07.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,36% | - |
| 06.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 5,39% | - |
| 05.11.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -3,29% | - |
| 04.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,89% | - |
| 01.11.2024 | 2,32 | 2,32 | 1,97 | 1,97 | -20,79% | 350,00 |
| 31.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -5,96% | - |
| 30.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 6,08% | - |
| 29.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,97% | - |
| 28.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,74% | - |
| 25.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,64% | - |
| 24.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,43% | - |
| 23.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 3,66% | - |
| 22.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,45% | - |
| 21.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,67% | - |
| 18.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | - |
| 17.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 9,30% | - |
| 16.10.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -4,40% | - |
| 15.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,71% | - |
| 14.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -6,78% | - |
| 11.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 7,17% | - |
| 10.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,62% | - |
| 09.10.2024 | 2,27 | 2,27 | 2,22 | 2,22 | -0,36% | - |
| 08.10.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,76% | - |
| 07.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 3,65% | - |
| 04.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 4,29% | - |
| 03.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,57% | - |
| 02.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,49% | - |
| 01.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -4,96% | - |
| 30.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,68% | - |
| 27.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 18,45% | - |
| 26.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,16% | - |
| 25.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,34% | - |
| 24.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,28% | - |
| 23.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,08% | - |
| 20.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,27% | - |
| 19.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,87% | - |
| 18.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -4,32% | - |
| 17.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,79% | - |
| 16.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 5,05% | - |
| 13.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,47% | - |
| 12.09.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,66% | - |
| 11.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 4,13% | - |
| 10.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,93% | - |
| 09.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 06.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -6,95% | - |
| 05.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,27% | - |
| 04.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -6,80% | - |
| 03.09.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,68% | - |
| 02.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,15% | - |
| 30.08.2024 | 2,38 | 2,42 | 2,38 | 2,42 | 3,86% | - |
| 29.08.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 28.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -6,09% | - |
| 27.08.2024 | 2,45 | 2,49 | 2,45 | 2,49 | -3,86% | 660,00 |
| 26.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 4,77% | - |
| 23.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 22.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,62% | - |
| 21.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | - |
| 20.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,86% | - |
| 19.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 6,17% | - |
| 16.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 10,09% | - |
| 15.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,02% | - |
| 14.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,09% | - |
| 13.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,00% | - |
| 12.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,34% | - |
| 09.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 11,09% | - |
| 08.08.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -6,44% | - |
| 07.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,42% | - |
| 06.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -13,45% | - |
| 05.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -16,57% | - |
| 02.08.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -11,79% | - |
| 01.08.2024 | 3,39 | 3,39 | 3,39 | 3,39 | 11,57% | - |
| 31.07.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -6,97% | - |
| 30.07.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 8,13% | - |
| 29.07.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 26.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -9,84% | - |
| 25.07.2024 | 3,16 | 3,33 | 3,16 | 3,33 | 6,59% | 960,00 |
| 24.07.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -0,76% | - |
| 23.07.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 3,01% | - |
| 22.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -3,78% | - |
| 19.07.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -5,70% | - |
| 18.07.2024 | 3,37 | 3,37 | 3,37 | 3,37 | -6,96% | - |