50,815€
-17,43%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 57,11 | 58,27 | 51,37 | 51,89 | -15,68% | 268,00 |
| 01.07.2026 | 61,54 | 61,54 | 61,54 | 61,54 | 2,02% | - |
| 30.06.2026 | 61,74 | 61,74 | 60,32 | 60,32 | -4,25% | 825,00 |
| 29.06.2026 | 61,32 | 63,00 | 61,32 | 63,00 | 10,37% | 33,00 |
| 26.06.2026 | 59,90 | 59,90 | 57,08 | 57,08 | -4,74% | 249,00 |
| 25.06.2026 | 65,00 | 65,70 | 59,92 | 59,92 | -2,73% | 90,00 |
| 24.06.2026 | 67,40 | 67,40 | 61,60 | 61,60 | -18,19% | 55,00 |
| 23.06.2026 | 74,16 | 75,30 | 73,00 | 75,30 | -0,87% | 110,00 |
| 22.06.2026 | 73,46 | 79,40 | 73,46 | 75,96 | 4,08% | 61,00 |
| 19.06.2026 | 71,64 | 72,98 | 71,40 | 72,98 | 2,59% | 291,00 |
| 18.06.2026 | 79,76 | 79,76 | 71,14 | 71,14 | -12,17% | 90,00 |
| 17.06.2026 | 85,26 | 85,26 | 81,00 | 81,00 | -0,49% | 795,00 |
| 16.06.2026 | 93,54 | 93,54 | 81,40 | 81,40 | -16,77% | 61,00 |
| 15.06.2026 | 94,00 | 97,80 | 94,00 | 97,80 | 30,43% | 1.195,00 |
| 12.06.2026 | 74,98 | 74,98 | 74,98 | 74,98 | -2,70% | - |
| 11.06.2026 | 73,08 | 80,14 | 73,08 | 77,06 | -0,49% | 187,00 |
| 10.06.2026 | 65,96 | 77,44 | 64,34 | 77,44 | 15,58% | 695,00 |
| 09.06.2026 | 77,60 | 84,48 | 67,00 | 67,00 | -15,06% | 235,00 |
| 08.06.2026 | 75,58 | 78,88 | 75,58 | 78,88 | -3,14% | 95,00 |
| 05.06.2026 | 88,30 | 89,78 | 81,44 | 81,44 | -8,84% | 350,00 |
| 04.06.2026 | 89,34 | 89,34 | 89,34 | 89,34 | -8,46% | - |
| 03.06.2026 | 94,86 | 97,62 | 94,86 | 97,60 | 7,28% | 120,00 |
| 02.06.2026 | 91,74 | 96,00 | 90,98 | 90,98 | -7,48% | 210,00 |
| 01.06.2026 | 89,62 | 98,34 | 84,68 | 98,34 | 9,71% | 557,00 |
| 29.05.2026 | 97,56 | 101,00 | 86,50 | 89,64 | -10,36% | 161,00 |
| 28.05.2026 | 103,35 | 109,55 | 100,00 | 100,00 | -7,28% | 660,00 |
| 27.05.2026 | 111,95 | 117,15 | 99,00 | 107,85 | -7,82% | 214,00 |
| 26.05.2026 | 120,50 | 125,85 | 116,50 | 117,00 | -6,40% | 271,00 |
| 25.05.2026 | 126,15 | 126,15 | 125,00 | 125,00 | 13,64% | 174,00 |
| 22.05.2026 | 102,80 | 110,00 | 100,75 | 110,00 | 11,65% | 50,00 |
| 21.05.2026 | 88,06 | 101,85 | 87,76 | 98,52 | -3,22% | 1.021,00 |
| 20.05.2026 | 95,36 | 101,80 | 95,36 | 101,80 | 3,88% | 100,00 |
| 19.05.2026 | 88,48 | 98,00 | 87,84 | 98,00 | 9,13% | 1.431,00 |
| 18.05.2026 | 103,00 | 111,95 | 89,80 | 89,80 | -2,60% | 430,00 |
| 15.05.2026 | 92,20 | 92,20 | 92,20 | 92,20 | -7,52% | - |
| 14.05.2026 | 102,50 | 105,15 | 99,70 | 99,70 | -7,73% | 50,00 |
| 13.05.2026 | 107,25 | 110,50 | 106,30 | 108,05 | 1,84% | 340,00 |
| 12.05.2026 | 108,55 | 108,55 | 102,40 | 106,10 | 0,43% | 153,00 |
| 11.05.2026 | 96,82 | 109,75 | 96,46 | 105,65 | 8,63% | 343,00 |
| 08.05.2026 | 91,10 | 97,26 | 91,10 | 97,26 | 4,58% | 250,00 |
| 07.05.2026 | 87,56 | 93,00 | 85,00 | 93,00 | 16,25% | 1.540,00 |
| 06.05.2026 | 90,56 | 94,26 | 80,00 | 80,00 | -14,38% | 75,00 |
| 05.05.2026 | 89,32 | 93,44 | 89,32 | 93,44 | 2,70% | 110,00 |
| 04.05.2026 | 83,00 | 90,98 | 80,08 | 90,98 | 31,70% | 604,00 |
| 30.04.2026 | 61,00 | 69,08 | 61,00 | 69,08 | 6,41% | 600,00 |
| 29.04.2026 | 57,84 | 64,92 | 57,84 | 64,92 | 16,18% | 90,00 |
| 28.04.2026 | 58,68 | 60,22 | 55,88 | 55,88 | -6,15% | 623,00 |
| 27.04.2026 | 63,64 | 63,64 | 59,54 | 59,54 | -0,77% | 518,00 |
| 24.04.2026 | 63,32 | 67,54 | 60,00 | 60,00 | -4,76% | 40,00 |
| 23.04.2026 | 71,64 | 71,64 | 63,00 | 63,00 | -10,00% | 1.116,00 |
| 22.04.2026 | 63,40 | 70,00 | 63,40 | 70,00 | 11,43% | 285,00 |
| 21.04.2026 | 64,90 | 64,90 | 62,82 | 62,82 | -1,23% | 560,00 |
| 20.04.2026 | 67,82 | 67,82 | 63,60 | 63,60 | -2,15% | 30,00 |
| 17.04.2026 | 68,14 | 70,00 | 65,00 | 65,00 | 0,06% | 80,00 |
| 16.04.2026 | 52,46 | 64,96 | 52,46 | 64,96 | 20,30% | 1.000,00 |
| 15.04.2026 | 55,92 | 55,92 | 54,00 | 54,00 | -9,52% | 30,00 |
| 14.04.2026 | 55,34 | 60,32 | 55,34 | 59,68 | 8,27% | 134,00 |
| 13.04.2026 | 55,12 | 55,12 | 55,12 | 55,12 | -3,64% | 13,00 |
| 10.04.2026 | 54,84 | 57,20 | 54,84 | 57,20 | 10,42% | 380,00 |
| 09.04.2026 | 46,33 | 51,80 | 46,33 | 51,80 | 18,05% | 291,00 |
| 08.04.2026 | 43,88 | 43,88 | 43,88 | 43,88 | 21,89% | 150,00 |
| 07.04.2026 | 36,44 | 36,44 | 36,00 | 36,00 | -7,41% | 115,00 |
| 02.04.2026 | 38,88 | 38,88 | 38,88 | 38,88 | -2,36% | - |
| 01.04.2026 | 49,62 | 52,00 | 39,82 | 39,82 | -11,98% | 2.565,00 |
| 31.03.2026 | 45,88 | 49,80 | 45,24 | 45,24 | -3,33% | 120,00 |
| 30.03.2026 | 51,65 | 56,40 | 46,80 | 46,80 | -12,03% | 309,00 |
| 27.03.2026 | 52,20 | 53,20 | 52,20 | 53,20 | 3,60% | 21,00 |
| 26.03.2026 | 56,65 | 56,65 | 51,35 | 51,35 | -16,77% | 150,00 |
| 25.03.2026 | 58,70 | 61,70 | 58,70 | 61,70 | 5,47% | 120,00 |
| 24.03.2026 | 56,65 | 58,50 | 56,65 | 58,50 | 7,24% | 113,00 |
| 23.03.2026 | 45,16 | 55,40 | 45,16 | 54,55 | 18,79% | 990,00 |
| 20.03.2026 | 49,00 | 52,20 | 45,92 | 45,92 | 3,66% | 1.065,00 |
| 19.03.2026 | 41,60 | 44,30 | 38,78 | 44,30 | 6,08% | 316,00 |
| 18.03.2026 | 39,90 | 41,76 | 39,90 | 41,76 | 8,75% | 120,00 |
| 17.03.2026 | 38,82 | 38,82 | 38,40 | 38,40 | -11,93% | 156,00 |
| 16.03.2026 | 42,52 | 45,00 | 39,98 | 43,60 | -4,97% | 935,00 |
| 13.03.2026 | 39,74 | 45,88 | 39,74 | 45,88 | 11,20% | 150,00 |
| 12.03.2026 | 39,46 | 44,20 | 39,46 | 41,26 | 3,10% | 1.622,00 |
| 11.03.2026 | 37,58 | 40,02 | 36,32 | 40,02 | 3,14% | 1.595,00 |
| 10.03.2026 | 34,00 | 38,80 | 33,96 | 38,80 | 44,99% | 275,00 |
| 09.03.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -18,51% | - |
| 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 |