55,210€
-0,70%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 57,88 | 58,73 | 54,35 | 54,54 | -1,91% | - |
| 13.10.2026 | 56,00 | 56,00 | 54,10 | 55,60 | -2,46% | 335,00 |
| 12.10.2026 | 60,40 | 60,40 | 57,00 | 57,00 | -8,06% | 237,00 |
| 09.10.2026 | 62,98 | 67,80 | 62,00 | 62,00 | -10,95% | 520,00 |
| 08.10.2026 | 69,62 | 69,62 | 69,62 | 69,62 | -2,16% | - |
| 07.10.2026 | 73,42 | 73,42 | 71,16 | 71,16 | -6,34% | 36,00 |
| 06.10.2026 | 75,98 | 75,98 | 75,98 | 75,98 | 1,33% | - |
| 05.10.2026 | 77,74 | 78,28 | 74,98 | 74,98 | -0,69% | 255,00 |
| 02.10.2026 | 71,84 | 75,50 | 71,84 | 75,50 | 1,26% | 190,00 |
| 01.10.2026 | 68,20 | 74,56 | 68,20 | 74,56 | 9,84% | 15,00 |
| 30.09.2026 | 67,88 | 67,88 | 67,88 | 67,88 | -2,33% | - |
| 29.09.2026 | 63,20 | 69,50 | 63,20 | 69,50 | 9,45% | 5,00 |
| 28.09.2026 | 66,36 | 66,36 | 63,50 | 63,50 | -3,08% | 67,00 |
| 25.09.2026 | 65,52 | 65,52 | 65,52 | 65,52 | 5,68% | - |
| 24.09.2026 | 62,16 | 62,16 | 62,00 | 62,00 | -7,46% | 93,00 |
| 23.09.2026 | 66,88 | 67,00 | 66,88 | 67,00 | -1,47% | 1,00 |
| 22.09.2026 | 68,36 | 68,36 | 68,00 | 68,00 | 0,86% | 10,00 |
| 21.09.2026 | 60,54 | 70,40 | 60,54 | 67,42 | 12,37% | 1.309,00 |
| 18.09.2026 | 58,24 | 60,30 | 58,24 | 60,00 | 2,81% | 450,00 |
| 17.09.2026 | 55,64 | 60,06 | 55,64 | 58,36 | 18,43% | 1.373,00 |
| 16.09.2026 | 49,28 | 49,28 | 49,28 | 49,28 | 2,20% | - |
| 15.09.2026 | 48,22 | 48,22 | 48,22 | 48,22 | -9,02% | - |
| 14.09.2026 | 54,16 | 54,16 | 51,60 | 53,00 | -3,88% | 366,00 |
| 11.09.2026 | 55,14 | 55,14 | 55,14 | 55,14 | -5,61% | - |
| 10.09.2026 | 58,42 | 58,42 | 58,42 | 58,42 | -0,65% | - |
| 09.09.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 08.09.2026 | 54,80 | 59,00 | 54,80 | 59,00 | 13,59% | 100,00 |
| 07.09.2026 | 51,94 | 51,94 | 51,94 | 51,94 | 4,93% | - |
| 04.09.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 5,32% | - |
| 03.09.2026 | 48,15 | 48,15 | 47,00 | 47,00 | -5,24% | 200,00 |
| 02.09.2026 | 47,37 | 49,60 | 47,37 | 49,60 | -0,24% | 515,00 |
| 01.09.2026 | 51,22 | 51,22 | 49,72 | 49,72 | 0,71% | 100,00 |
| 31.08.2026 | 49,37 | 49,37 | 49,37 | 49,37 | -10,46% | - |
| 28.08.2026 | 55,04 | 55,14 | 55,04 | 55,14 | -4,67% | 20,00 |
| 27.08.2026 | 59,00 | 59,00 | 57,84 | 57,84 | 1,47% | 568,00 |
| 26.08.2026 | 56,54 | 57,00 | 55,20 | 57,00 | 3,22% | 1.266,00 |
| 25.08.2026 | 55,22 | 55,22 | 55,22 | 55,22 | 1,32% | - |
| 24.08.2026 | 56,08 | 56,08 | 54,50 | 54,50 | -12,10% | 183,00 |
| 21.08.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -4,62% | 10,00 |
| 20.08.2026 | 61,84 | 65,00 | 61,84 | 65,00 | 2,04% | 1.500,00 |
| 19.08.2026 | 67,34 | 75,50 | 63,70 | 63,70 | -19,87% | 861,00 |
| 18.08.2026 | 77,86 | 79,50 | 75,40 | 79,50 | -4,45% | 540,00 |
| 17.08.2026 | 72,08 | 83,20 | 72,08 | 83,20 | 18,52% | 202,00 |
| 14.08.2026 | 65,82 | 70,20 | 65,82 | 70,20 | 6,04% | 90,00 |
| 13.08.2026 | 66,88 | 68,00 | 66,20 | 66,20 | -0,45% | 58,00 |
| 12.08.2026 | 66,02 | 69,96 | 66,02 | 66,50 | 2,81% | 470,00 |
| 11.08.2026 | 62,78 | 65,54 | 62,78 | 64,68 | -3,92% | 130,00 |
| 10.08.2026 | 78,70 | 79,80 | 67,32 | 67,32 | -10,72% | 575,00 |
| 07.08.2026 | 63,88 | 75,40 | 63,88 | 75,40 | 16,11% | 589,00 |
| 06.08.2026 | 58,46 | 64,94 | 58,46 | 64,94 | 13,33% | 50,00 |
| 05.08.2026 | 56,04 | 60,20 | 56,04 | 57,30 | 9,69% | 11.263,00 |
| 04.08.2026 | 58,88 | 63,90 | 52,24 | 52,24 | -14,08% | 917,00 |
| 03.08.2026 | 54,20 | 61,90 | 54,20 | 60,80 | 23,85% | 56,00 |
| 31.07.2026 | 51,10 | 55,90 | 49,09 | 49,09 | 17,38% | 234,00 |
| 30.07.2026 | 31,82 | 41,82 | 31,82 | 41,82 | 14,20% | 50,00 |
| 29.07.2026 | 36,67 | 36,67 | 36,62 | 36,62 | 0,22% | 54,00 |
| 28.07.2026 | 39,78 | 39,78 | 36,54 | 36,54 | -11,95% | 115,00 |
| 27.07.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -8,87% | - |
| 24.07.2026 | 45,54 | 45,54 | 45,54 | 45,54 | 0,80% | - |
| 23.07.2026 | 45,18 | 45,18 | 45,18 | 45,18 | -5,62% | - |
| 22.07.2026 | 48,39 | 48,39 | 47,87 | 47,87 | 10,25% | 500,00 |
| 21.07.2026 | 43,42 | 43,42 | 43,42 | 43,42 | 6,16% | - |
| 20.07.2026 | 39,27 | 40,90 | 39,27 | 40,90 | 6,87% | 110,00 |
| 17.07.2026 | 37,94 | 38,27 | 37,94 | 38,27 | -16,00% | 432,00 |
| 16.07.2026 | 45,76 | 45,76 | 45,56 | 45,56 | 1,24% | 91,00 |
| 15.07.2026 | 49,60 | 51,40 | 45,00 | 45,00 | 3,40% | 60,00 |
| 14.07.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -1,09% | - |
| 13.07.2026 | 48,56 | 48,56 | 44,00 | 44,00 | -10,73% | 10,00 |
| 10.07.2026 | 55,56 | 55,56 | 49,29 | 49,29 | -11,32% | 154,00 |
| 09.07.2026 | 51,94 | 56,38 | 51,94 | 55,58 | 11,47% | 140,00 |
| 08.07.2026 | 49,76 | 49,86 | 49,76 | 49,86 | -2,24% | 10,00 |
| 07.07.2026 | 54,10 | 54,10 | 51,00 | 51,00 | -13,35% | 620,00 |
| 06.07.2026 | 50,50 | 58,86 | 50,50 | 58,86 | 11,14% | 151,00 |
| 03.07.2026 | 50,86 | 52,96 | 50,86 | 52,96 | 5,92% | 129,00 |
| 02.07.2026 | 53,90 | 54,32 | 50,00 | 50,00 | -18,75% | 368,00 |
| 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 |