28,250€
-13,98%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,87 | 30,74 | 26,76 | 30,22 | -7,98% | - |
| 06.03.2026 | 32,84 | 32,84 | 32,84 | 32,84 | -0,30% | - |
| 05.03.2026 | 32,94 | 32,94 | 32,94 | 32,94 | -11,64% | - |
| 04.03.2026 | 34,22 | 37,28 | 34,22 | 37,28 | 4,19% | 160,00 |
| 03.03.2026 | 36,94 | 39,08 | 34,08 | 35,78 | 5,24% | 240,00 |
| 02.03.2026 | 30,42 | 35,52 | 30,30 | 34,00 | 2,84% | 955,00 |
| 27.02.2026 | 31,18 | 33,06 | 31,18 | 33,06 | -2,36% | 100,00 |
| 26.02.2026 | 33,86 | 33,86 | 33,86 | 33,86 | 4,18% | - |
| 25.02.2026 | 29,14 | 32,50 | 29,14 | 32,50 | 29,69% | 80,00 |
| 24.02.2026 | 23,78 | 25,06 | 23,78 | 25,06 | -2,49% | 50,00 |
| 23.02.2026 | 24,20 | 26,12 | 24,20 | 25,70 | 19,09% | 195,00 |
| 20.02.2026 | 20,20 | 21,58 | 20,20 | 21,58 | 9,88% | 100,00 |
| 19.02.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 1,76% | - |
| 18.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,87% | - |
| 17.02.2026 | 19,87 | 19,87 | 19,87 | 19,87 | -1,14% | - |
| 16.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 13.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -8,44% | - |
| 12.02.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 10,74% | - |
| 11.02.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -0,89% | - |
| 10.02.2026 | 22,82 | 23,94 | 20,30 | 20,30 | -4,25% | 144,00 |
| 09.02.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 14,59% | 100,00 |
| 06.02.2026 | 16,88 | 18,50 | 16,88 | 18,50 | 18,44% | 50,00 |
| 05.02.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -6,63% | - |
| 04.02.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -4,35% | - |
| 03.02.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 15,90% | - |
| 02.02.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -10,97% | 70,00 |
| 30.01.2026 | 13,19 | 16,95 | 13,19 | 16,95 | 17,87% | 940,00 |
| 29.01.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,34% | 60,00 |
| 28.01.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -4,12% | - |
| 27.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,28% | - |
| 26.01.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -4,66% | - |
| 23.01.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -3,03% | - |
| 22.01.2026 | 16,66 | 16,66 | 15,50 | 15,50 | -13,94% | 95,00 |
| 21.01.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 0,33% | - |
| 20.01.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -6,99% | - |
| 19.01.2026 | 18,35 | 19,30 | 18,35 | 19,30 | -11,79% | 500,00 |
| 16.01.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 14,32% | - |
| 15.01.2026 | 18,67 | 19,14 | 18,67 | 19,14 | 6,22% | 200,00 |
| 14.01.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -3,43% | - |
| 13.01.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -8,17% | - |
| 12.01.2026 | 20,42 | 20,42 | 20,32 | 20,32 | 7,51% | 150,00 |
| 09.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -15,17% | 860,00 |
| 08.01.2026 | 20,06 | 22,44 | 20,06 | 22,28 | 26,95% | 275,00 |
| 07.01.2026 | 16,86 | 17,55 | 16,86 | 17,55 | 16,46% | 88,00 |
| 06.01.2026 | 13,79 | 15,07 | 13,79 | 15,07 | 4,51% | 150,00 |
| 05.01.2026 | 14,12 | 14,61 | 14,12 | 14,42 | 0,42% | 2.808,00 |
| 02.01.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 18,48% | 200,00 |
| 30.12.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -5,02% | - |
| 29.12.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,84% | - |
| 23.12.2025 | 12,65 | 12,65 | 12,53 | 12,53 | -6,14% | 73,00 |
| 22.12.2025 | 12,34 | 13,35 | 12,34 | 13,35 | 14,10% | 235,00 |
| 19.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 13,04% | - |
| 18.12.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -5,91% | - |
| 17.12.2025 | 11,50 | 11,80 | 11,00 | 11,00 | -11,50% | 1.650,00 |
| 16.12.2025 | 12,19 | 12,43 | 12,19 | 12,43 | -0,16% | 250,00 |
| 15.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -8,99% | - |
| 12.12.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 7,38% | - |
| 11.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 2,08% | - |
| 10.12.2025 | 12,61 | 12,86 | 12,48 | 12,48 | 8,52% | 1.200,00 |
| 09.12.2025 | 10,92 | 11,50 | 10,92 | 11,50 | 11,65% | 47,00 |
| 08.12.2025 | 9,77 | 10,30 | 9,77 | 10,30 | -5,94% | 1.278,00 |
| 05.12.2025 | 10,22 | 10,95 | 10,22 | 10,95 | 13,30% | 42,00 |
| 04.12.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -2,86% | - |
| 03.12.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 9,46% | - |
| 02.12.2025 | 9,09 | 9,09 | 9,09 | 9,09 | 2,19% | - |
| 01.12.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -2,89% | - |
| 28.11.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,33% | - |
| 27.11.2025 | 9,13 | 9,13 | 9,13 | 9,13 | 15,94% | - |
| 26.11.2025 | 7,88 | 7,88 | 7,88 | 7,88 | -0,51% | - |
| 25.11.2025 | 7,93 | 7,93 | 7,92 | 7,92 | 2,93% | 1.000,00 |
| 24.11.2025 | 7,69 | 7,69 | 7,69 | 7,69 | 1,18% | - |
| 21.11.2025 | 7,80 | 7,80 | 7,60 | 7,60 | -19,36% | 140,00 |
| 20.11.2025 | 9,13 | 9,43 | 9,13 | 9,43 | 15,50% | 220,00 |
| 19.11.2025 | 8,16 | 8,16 | 8,16 | 8,16 | -4,23% | - |
| 18.11.2025 | 8,52 | 8,52 | 8,52 | 8,52 | -4,16% | - |
| 17.11.2025 | 8,89 | 8,89 | 8,89 | 8,89 | 4,16% | - |
| 14.11.2025 | 8,79 | 8,79 | 8,54 | 8,54 | -8,57% | 50,00 |
| 13.11.2025 | 9,34 | 9,34 | 9,34 | 9,34 | 6,02% | - |
| 12.11.2025 | 8,81 | 8,81 | 8,81 | 8,81 | -3,61% | - |
| 11.11.2025 | 9,14 | 9,14 | 9,14 | 9,14 | 13,27% | - |
| 10.11.2025 | 8,07 | 8,07 | 8,07 | 8,07 | 7,75% | - |
| 07.11.2025 | 7,59 | 7,59 | 7,49 | 7,49 | 0,67% | 1.230,00 |
| 06.11.2025 | 7,73 | 7,73 | 7,44 | 7,44 | 5,01% | 39,00 |
| 05.11.2025 | 7,08 | 7,08 | 7,08 | 7,08 | -0,63% | - |
| 04.11.2025 | 7,13 | 7,13 | 7,13 | 7,13 | 2,44% | - |
| 03.11.2025 | 6,96 | 6,96 | 6,96 | 6,96 | 10,48% | - |
| 31.10.2025 | 6,30 | 6,30 | 6,30 | 6,30 | -3,60% | - |
| 30.10.2025 | 6,06 | 6,53 | 6,06 | 6,53 | 16,71% | 500,00 |
| 29.10.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 7,70% | - |
| 28.10.2025 | 5,20 | 5,20 | 5,20 | 5,20 | -0,29% | - |
| 27.10.2025 | 5,21 | 5,21 | 5,21 | 5,21 | 18,46% | - |
| 24.10.2025 | 4,40 | 4,40 | 4,40 | 4,40 | 5,06% | - |
| 23.10.2025 | 4,19 | 4,19 | 4,19 | 4,19 | -4,86% | - |
| 22.10.2025 | 4,38 | 4,40 | 4,38 | 4,40 | 1,15% | 4.065,00 |
| 21.10.2025 | 4,14 | 4,35 | 4,14 | 4,35 | 13,87% | 14.058,00 |
| 20.10.2025 | 3,82 | 3,82 | 3,82 | 3,82 | -4,50% | - |
| 17.10.2025 | 4,06 | 4,06 | 4,00 | 4,00 | 3,63% | 3.000,00 |
| 16.10.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -0,67% | - |
| 15.10.2025 | 3,89 | 3,89 | 3,89 | 3,89 | 1,36% | - |
| 14.10.2025 | 3,83 | 3,83 | 3,83 | 3,83 | 4,98% | - |