9,350€
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,48 | 9,88 | 9,48 | 9,60 | 1,59% | - |
| 05.06.2025 | 9,45 | 9,68 | 9,30 | 9,45 | -1,05% | - |
| 04.06.2025 | 9,85 | 10,25 | 9,50 | 9,55 | -4,02% | - |
| 03.06.2025 | 9,58 | 10,08 | 9,50 | 9,95 | 3,65% | - |
| 02.06.2025 | 9,50 | 9,73 | 9,38 | 9,60 | 0,00% | - |
| 30.05.2025 | 9,63 | 9,68 | 9,48 | 9,60 | 0,00% | - |
| 29.05.2025 | 9,88 | 9,90 | 9,53 | 9,60 | -1,03% | - |
| 28.05.2025 | 9,98 | 10,08 | 9,68 | 9,70 | -2,51% | - |
| 27.05.2025 | 9,70 | 10,28 | 9,65 | 9,95 | 1,27% | - |
| 26.05.2025 | 9,78 | 9,85 | 9,78 | 9,83 | 0,77% | - |
| 23.05.2025 | 9,55 | 9,90 | 9,53 | 9,75 | 0,52% | - |
| 22.05.2025 | 10,08 | 10,25 | 9,60 | 9,70 | -3,48% | - |
| 21.05.2025 | 10,20 | 10,45 | 10,03 | 10,05 | -1,95% | - |
| 20.05.2025 | 10,30 | 10,70 | 10,15 | 10,25 | -1,91% | - |
| 19.05.2025 | 10,50 | 10,58 | 10,13 | 10,45 | -1,88% | - |
| 16.05.2025 | 10,50 | 10,85 | 10,50 | 10,65 | 0,95% | - |
| 15.05.2025 | 10,50 | 10,70 | 9,83 | 10,55 | -0,94% | - |
| 14.05.2025 | 9,73 | 10,65 | 9,65 | 10,65 | 9,23% | - |
| 13.05.2025 | 10,20 | 10,40 | 9,50 | 9,75 | -4,88% | - |
| 12.05.2025 | 10,25 | 10,95 | 10,03 | 10,25 | 0,99% | - |
| 09.05.2025 | 11,10 | 11,65 | 9,95 | 10,15 | -9,78% | 1.000,00 |
| 08.05.2025 | 14,60 | 14,70 | 9,95 | 11,25 | -22,41% | - |
| 07.05.2025 | 14,50 | 15,15 | 14,35 | 14,50 | 0,35% | - |
| 06.05.2025 | 14,75 | 14,90 | 14,40 | 14,45 | -2,36% | - |
| 05.05.2025 | 15,05 | 15,60 | 14,60 | 14,80 | -2,31% | - |
| 02.05.2025 | 14,50 | 15,20 | 14,45 | 15,15 | 5,57% | - |
| 30.04.2025 | 14,50 | 14,55 | 14,05 | 14,35 | -1,03% | - |
| 29.04.2025 | 14,10 | 14,55 | 13,95 | 14,50 | 2,47% | - |
| 28.04.2025 | 14,35 | 14,65 | 14,10 | 14,15 | -1,74% | - |
| 25.04.2025 | 14,10 | 14,55 | 13,95 | 14,40 | 1,41% | - |
| 24.04.2025 | 13,75 | 14,45 | 13,65 | 14,20 | 3,27% | - |
| 23.04.2025 | 13,60 | 14,25 | 13,50 | 13,75 | 1,85% | - |
| 22.04.2025 | 13,20 | 13,75 | 12,95 | 13,50 | -1,10% | - |
| 17.04.2025 | 13,85 | 13,95 | 13,45 | 13,65 | 0,00% | - |
| 16.04.2025 | 13,65 | 14,20 | 13,45 | 13,65 | -1,44% | - |
| 15.04.2025 | 14,00 | 14,45 | 13,75 | 13,85 | -2,12% | - |
| 14.04.2025 | 14,05 | 14,50 | 13,85 | 14,15 | 1,07% | - |
| 11.04.2025 | 14,20 | 14,35 | 13,35 | 14,00 | -0,71% | - |
| 10.04.2025 | 15,30 | 15,35 | 14,05 | 14,10 | -7,84% | - |
| 09.04.2025 | 14,05 | 15,70 | 13,85 | 15,30 | 5,52% | - |
| 08.04.2025 | 15,40 | 15,75 | 14,15 | 14,50 | -4,61% | - |
| 07.04.2025 | 14,25 | 15,70 | 13,95 | 15,20 | 2,70% | - |
| 04.04.2025 | 15,35 | 15,40 | 14,30 | 14,80 | -4,21% | - |
| 03.04.2025 | 15,60 | 15,65 | 14,55 | 15,45 | -5,21% | - |
| 02.04.2025 | 16,50 | 16,55 | 16,05 | 16,30 | -1,21% | - |
| 01.04.2025 | 17,10 | 17,20 | 16,35 | 16,50 | -3,51% | - |
| 31.03.2025 | 16,70 | 17,25 | 16,30 | 17,10 | 1,18% | - |
| 28.03.2025 | 17,55 | 17,80 | 16,60 | 16,90 | -4,25% | - |
| 27.03.2025 | 17,45 | 17,90 | 17,30 | 17,65 | -1,40% | - |
| 26.03.2025 | 17,40 | 18,05 | 17,30 | 17,90 | 0,00% | - |
| 25.03.2025 | 16,80 | 17,95 | 16,80 | 17,90 | 6,87% | - |
| 24.03.2025 | 16,40 | 17,25 | 16,40 | 16,75 | 3,08% | - |
| 21.03.2025 | 16,70 | 17,00 | 16,15 | 16,25 | -2,69% | - |
| 20.03.2025 | 16,40 | 17,25 | 16,10 | 16,70 | 0,91% | - |
| 19.03.2025 | 16,00 | 17,60 | 15,25 | 16,55 | 12,97% | - |
| 18.03.2025 | 16,70 | 17,70 | 14,65 | 14,65 | -13,06% | - |
| 17.03.2025 | 15,80 | 17,75 | 15,70 | 16,85 | 6,65% | - |
| 14.03.2025 | 15,90 | 16,45 | 15,45 | 15,80 | -7,60% | - |
| 13.03.2025 | 16,05 | 17,10 | 15,00 | 17,10 | 9,97% | - |
| 12.03.2025 | 16,00 | 17,10 | 15,15 | 15,55 | -2,51% | - |
| 11.03.2025 | 15,70 | 18,25 | 15,10 | 15,95 | -3,63% | - |
| 10.03.2025 | 16,30 | 18,65 | 15,55 | 16,55 | 1,22% | - |
| 07.03.2025 | 16,20 | 16,85 | 15,80 | 16,35 | -0,91% | - |
| 06.03.2025 | 16,70 | 16,85 | 15,90 | 16,50 | -1,79% | - |
| 05.03.2025 | 17,50 | 17,65 | 16,70 | 16,80 | -4,27% | - |
| 04.03.2025 | 18,40 | 18,45 | 16,60 | 17,55 | -4,62% | - |
| 03.03.2025 | 19,10 | 19,60 | 17,95 | 18,40 | -4,66% | - |
| 28.02.2025 | 18,50 | 19,30 | 18,00 | 19,30 | 3,21% | - |
| 27.02.2025 | 18,70 | 18,85 | 18,00 | 18,70 | 0,81% | - |
| 26.02.2025 | 19,15 | 19,45 | 18,40 | 18,55 | -2,88% | - |
| 25.02.2025 | 17,00 | 20,10 | 15,60 | 19,10 | 11,05% | 750,00 |
| 24.02.2025 | 17,20 | 17,70 | 16,55 | 17,20 | 0,00% | - |
| 21.02.2025 | 17,60 | 18,35 | 17,20 | 17,20 | -2,27% | - |
| 20.02.2025 | 17,90 | 17,95 | 17,30 | 17,60 | -1,68% | - |
| 19.02.2025 | 17,00 | 18,00 | 17,00 | 17,90 | 4,07% | - |
| 18.02.2025 | 17,40 | 17,85 | 17,00 | 17,20 | -0,58% | - |
| 17.02.2025 | 17,10 | 17,35 | 17,10 | 17,30 | 0,00% | - |
| 14.02.2025 | 17,20 | 17,55 | 17,10 | 17,30 | 0,00% | 30,00 |
| 13.02.2025 | 17,10 | 17,95 | 16,90 | 17,30 | 1,17% | - |
| 12.02.2025 | 16,70 | 17,30 | 16,20 | 17,10 | 1,18% | - |
| 11.02.2025 | 17,20 | 17,35 | 16,80 | 16,90 | -1,74% | - |
| 10.02.2025 | 17,40 | 17,55 | 17,05 | 17,20 | -1,15% | - |
| 07.02.2025 | 17,65 | 18,20 | 17,30 | 17,40 | -1,69% | - |
| 06.02.2025 | 18,20 | 18,40 | 17,60 | 17,70 | -2,21% | - |
| 05.02.2025 | 17,20 | 18,20 | 17,05 | 18,10 | 4,02% | 8.000,00 |
| 04.02.2025 | 17,20 | 17,85 | 17,20 | 17,40 | 0,00% | - |
| 03.02.2025 | 17,40 | 18,15 | 17,35 | 17,40 | -0,85% | - |
| 31.01.2025 | 17,60 | 18,00 | 17,50 | 17,55 | 0,00% | - |
| 30.01.2025 | 17,50 | 18,00 | 17,50 | 17,55 | -0,28% | - |
| 29.01.2025 | 17,60 | 18,00 | 17,40 | 17,60 | -0,28% | - |
| 28.01.2025 | 17,10 | 17,85 | 17,05 | 17,65 | 3,22% | - |
| 27.01.2025 | 17,20 | 17,50 | 16,80 | 17,10 | -1,16% | - |
| 24.01.2025 | 17,90 | 17,90 | 17,05 | 17,30 | -3,35% | - |
| 23.01.2025 | 18,15 | 18,30 | 17,85 | 17,90 | -1,10% | - |
| 22.01.2025 | 18,00 | 18,35 | 17,80 | 18,10 | -0,55% | - |
| 21.01.2025 | 17,45 | 18,20 | 17,45 | 18,20 | 4,60% | 200,00 |
| 20.01.2025 | 17,55 | 17,60 | 17,40 | 17,40 | -1,14% | - |
| 17.01.2025 | 17,95 | 18,10 | 17,50 | 17,60 | -1,68% | - |
| 16.01.2025 | 18,25 | 18,40 | 17,80 | 17,90 | -1,65% | 30,00 |
| 15.01.2025 | 17,75 | 18,20 | 17,10 | 18,20 | 2,82% | - |