20,300€
0,50%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 06.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 05.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 04.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 03.11.2025 | 19,10 | 19,90 | 19,10 | 19,90 | 2,58% | 250,00 |
| 31.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 30.10.2025 | 19,00 | 19,60 | 19,00 | 19,60 | 1,03% | 250,00 |
| 29.10.2025 | 15,40 | 19,40 | 15,40 | 19,40 | 29,33% | 70,00 |
| 28.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 27.10.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -1,95% | - |
| 24.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 23.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 22.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 21.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 20.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 17.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 16.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 15.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 14.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 13.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 10.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 09.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 08.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 07.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 06.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 03.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 02.10.2025 | 15,00 | 15,20 | 14,70 | 15,20 | 2,01% | 1.130,00 |
| 01.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 30.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 29.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 26.09.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -1,37% | - |
| 25.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 24.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 23.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 22.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 19.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 18.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 17.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 16.09.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | - |
| 15.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 12.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,53% | - |
| 11.09.2025 | 13,75 | 13,85 | 13,60 | 13,85 | 0,36% | - |
| 10.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | - |
| 08.09.2025 | 13,65 | 13,85 | 13,50 | 13,85 | 5,73% | - |
| 05.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 04.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 03.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 02.09.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 01.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 29.08.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 28.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 27.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 9,52% | - |
| 26.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -8,03% | - |
| 25.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 22.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 21.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 20.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 19.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 18.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 15.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 14.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 13.08.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 4,27% | 1.000,00 |
| 12.08.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 980,00 |
| 11.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 08.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 07.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 06.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 05.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 04.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 01.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 90,00 |
| 31.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 30.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 29.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 28.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 25.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 24.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 6,67% | - |
| 23.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 7,69% | - |
| 22.07.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,09% | - |
| 21.07.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 18.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 17.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 16.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 15.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 14.07.2025 | 9,95 | 10,30 | 9,95 | 10,30 | 1,98% | 100,00 |
| 11.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 10.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 09.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 08.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 4,40% | - |
| 07.07.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | - |
| 04.07.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -1,63% | - |
| 03.07.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 02.07.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 1,10% | - |
| 01.07.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 2,26% | - |
| 30.06.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 0,57% | - |
| 27.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 1,73% | - |
| 26.06.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 0,58% | - |
| 25.06.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 2,99% | - |
| 24.06.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 0,60% | - |
| 23.06.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 5,73% | - |
| 20.06.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -1,26% | - |