9,575€
0,52%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -1,06% | - |
| 05.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -4,08% | - |
| 04.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 4,26% | - |
| 03.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 02.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 30.05.2025 | 9,45 | 9,45 | 9,40 | 9,40 | -3,09% | - |
| 29.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 28.05.2025 | 9,80 | 9,80 | 9,70 | 9,70 | 0,52% | - |
| 27.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 26.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 23.05.2025 | 9,50 | 9,50 | 9,40 | 9,40 | -5,05% | - |
| 22.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 21.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 20.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 19.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 16.05.2025 | 10,30 | 10,60 | 10,30 | 10,50 | 1,94% | - |
| 15.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 7,85% | - |
| 14.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -5,45% | - |
| 13.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 12.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -11,40% | - |
| 09.05.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 60,00 |
| 08.05.2025 | 14,50 | 14,50 | 11,20 | 11,20 | -22,22% | 122,00 |
| 07.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 06.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 05.05.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 1,39% | - |
| 02.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 30.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 29.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 28.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 25.04.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 2,94% | - |
| 24.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 23.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 22.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 17.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 16.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 15.04.2025 | 14,00 | 14,10 | 13,80 | 13,80 | -0,72% | - |
| 14.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 11.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 10.04.2025 | 15,30 | 15,30 | 14,40 | 14,40 | 2,86% | 2,00 |
| 09.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -8,50% | - |
| 08.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 07.04.2025 | 14,30 | 14,70 | 14,30 | 14,70 | -0,68% | - |
| 04.04.2025 | 15,20 | 15,30 | 14,80 | 14,80 | -5,13% | - |
| 03.04.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -3,70% | - |
| 02.04.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -4,71% | - |
| 01.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 28.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 27.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 26.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 25.03.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 3,07% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 21.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 20.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 19.03.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -1,85% | - |
| 18.03.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 2,53% | 26,00 |
| 17.03.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | - |
| 14.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 13.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 12.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 10.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 06.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 05.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 04.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,69% | - |
| 03.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | - |
| 28.02.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -1,62% | 3,00 |
| 27.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 26.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 11,11% | - |
| 25.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 24.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 21.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 20.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 19.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 18.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 17.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 14.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 13.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 12.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 11.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 10.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 07.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 05.02.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | 150,00 |
| 04.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 03.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 31.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 30.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 29.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 28.01.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 1,75% | 500,00 |
| 27.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 24.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 23.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 22.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,62% | - |
| 21.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 20.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 17.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | - |
| 16.01.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 5,11% | 130,00 |
| 15.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |