99,030€
6,48%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |