Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 13,84% | - |
| 02.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 29.08.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,66% | - |
| 28.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,57% | - |
| 27.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -4,78% | - |
| 26.08.2025 | 2,40 | 2,47 | 2,40 | 2,47 | 4,66% | 1.000,00 |
| 25.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 11,53% | - |
| 22.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,02% | - |
| 21.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 14,84% | - |
| 20.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 5,61% | 2.000,00 |
| 19.08.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 2,74% | 6.724,00 |
| 18.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 15.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,22% | - |
| 14.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,92% | - |
| 13.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,25% | - |
| 12.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,93% | - |
| 11.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 7,64% | - |
| 08.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,52% | - |
| 07.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,23% | - |
| 06.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,06% | - |
| 05.08.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 5,96% | 150,00 |
| 04.08.2025 | 1,67 | 1,70 | 1,67 | 1,70 | -8,87% | 350,00 |
| 01.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,43% | - |
| 31.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,68% | - |
| 30.07.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -8,52% | 4.500,00 |
| 29.07.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 9,15% | 2.000,00 |
| 28.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,87% | - |
| 25.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -6,29% | - |
| 24.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 6,01% | - |
| 23.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,52% | 352,00 |
| 22.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -7,20% | - |
| 21.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,57% | - |
| 18.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 3,84% | - |
| 17.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,79% | - |
| 16.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,44% | - |
| 15.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 5,47% | - |
| 14.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,84% | - |
| 11.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,64% | - |
| 10.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -7,72% | - |
| 09.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 3,40% | - |
| 08.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 8,49% | - |
| 07.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,11% | - |
| 04.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,23% | - |
| 03.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,68% | - |
| 02.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,39% | - |
| 01.07.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -3,67% | 375,00 |
| 30.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,67% | - |
| 27.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,12% | - |
| 26.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 5,73% | - |
| 25.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 7,79% | - |
| 24.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,49% | - |
| 23.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -6,57% | - |
| 20.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 19.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,49% | - |
| 18.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,47% | - |
| 17.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,97% | - |
| 16.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -7,41% | - |
| 13.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 11,37% | - |
| 12.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 6,66% | - |
| 11.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,26% | - |
| 10.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,43% | - |
| 09.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,45% | - |
| 06.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,27% | - |
| 05.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 04.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 16,08% | - |
| 03.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
| 02.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,44% | - |
| 30.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,83% | - |
| 29.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | - |
| 28.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 7,92% | - |
| 27.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -7,43% | - |
| 23.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 10,40% | - |
| 22.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,12% | - |
| 21.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,38% | - |
| 20.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,54% | - |
| 19.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,53% | - |
| 16.05.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 4,84% | 4.535,00 |
| 15.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,93% | - |
| 14.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,28% | - |
| 13.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 20,68% | - |
| 12.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | - |
| 09.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,41% | - |
| 08.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,38% | - |
| 07.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,62% | - |
| 06.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,20% | - |
| 05.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,79% | - |
| 02.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,99% | - |
| 30.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -9,87% | - |
| 29.04.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 3,93% | 1.000,00 |
| 28.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,65% | - |
| 25.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,24% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,26% | - |
| 23.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 13,42% | - |
| 22.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,29% | - |
| 17.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,49% | - |
| 16.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 15.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,72% | - |
| 14.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -6,25% | - |