13,900€
2,96%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,75 | 14,15 | 13,65 | 14,15 | 2,91% | - |
| 03.12.2024 | 13,70 | 13,90 | 13,30 | 13,75 | -1,43% | - |
| 02.12.2024 | 13,10 | 13,95 | 13,10 | 13,95 | 5,68% | - |
| 29.11.2024 | 13,30 | 15,05 | 12,85 | 13,20 | -1,49% | - |
| 28.11.2024 | 13,35 | 13,40 | 13,35 | 13,40 | 0,37% | - |
| 27.11.2024 | 12,80 | 13,35 | 12,55 | 13,35 | 2,69% | - |
| 26.11.2024 | 12,85 | 13,05 | 12,25 | 13,00 | 1,17% | - |
| 25.11.2024 | 12,85 | 13,15 | 12,25 | 12,85 | 0,39% | - |
| 22.11.2024 | 12,55 | 12,85 | 12,45 | 12,80 | 1,99% | - |
| 21.11.2024 | 12,25 | 12,55 | 12,10 | 12,55 | 2,45% | - |
| 20.11.2024 | 12,05 | 12,35 | 11,75 | 12,25 | 1,66% | - |
| 19.11.2024 | 12,00 | 12,15 | 11,65 | 12,05 | -0,41% | - |
| 18.11.2024 | 12,00 | 12,35 | 11,80 | 12,10 | 0,41% | - |
| 15.11.2024 | 11,75 | 12,60 | 11,50 | 12,05 | 1,69% | - |
| 14.11.2024 | 11,85 | 12,00 | 11,50 | 11,85 | 0,00% | - |
| 13.11.2024 | 12,30 | 13,25 | 11,85 | 11,85 | -4,82% | - |
| 12.11.2024 | 13,15 | 13,55 | 12,25 | 12,45 | -5,32% | - |
| 11.11.2024 | 11,85 | 13,35 | 11,85 | 13,15 | 11,91% | - |
| 08.11.2024 | 12,35 | 12,45 | 11,45 | 11,75 | -4,08% | - |
| 07.11.2024 | 14,30 | 14,30 | 10,85 | 12,25 | -14,04% | - |
| 06.11.2024 | 14,20 | 14,70 | 13,80 | 14,25 | 4,01% | - |
| 05.11.2024 | 12,90 | 14,05 | 12,85 | 13,70 | 4,98% | - |
| 04.11.2024 | 12,80 | 13,55 | 12,75 | 13,05 | 2,76% | - |
| 01.11.2024 | 12,80 | 13,50 | 12,70 | 12,70 | 0,00% | - |
| 31.10.2024 | 13,25 | 13,35 | 12,65 | 12,70 | -4,51% | - |
| 30.10.2024 | 12,85 | 13,65 | 12,75 | 13,30 | 3,10% | - |
| 29.10.2024 | 12,95 | 13,05 | 12,75 | 12,90 | -4,44% | - |
| 28.10.2024 | 12,45 | 13,90 | 12,35 | 13,50 | 9,31% | - |
| 25.10.2024 | 12,20 | 12,65 | 12,15 | 12,35 | 0,00% | - |
| 24.10.2024 | 12,00 | 12,45 | 11,95 | 12,35 | 1,65% | - |
| 23.10.2024 | 12,25 | 12,45 | 11,75 | 12,15 | -1,62% | - |
| 22.10.2024 | 12,00 | 12,45 | 12,00 | 12,35 | 1,65% | - |
| 21.10.2024 | 12,10 | 12,20 | 11,85 | 12,15 | 0,83% | - |
| 18.10.2024 | 12,20 | 12,50 | 12,05 | 12,05 | -1,63% | - |
| 17.10.2024 | 13,35 | 13,45 | 12,10 | 12,25 | -7,89% | - |
| 16.10.2024 | 13,15 | 14,00 | 13,15 | 13,30 | 1,14% | - |
| 15.10.2024 | 13,05 | 13,50 | 12,95 | 13,15 | 0,77% | - |
| 14.10.2024 | 13,45 | 13,65 | 12,90 | 13,05 | -2,97% | - |
| 11.10.2024 | 12,45 | 13,75 | 12,20 | 13,45 | 8,03% | - |
| 10.10.2024 | 12,55 | 12,55 | 12,25 | 12,45 | -0,80% | - |
| 09.10.2024 | 12,40 | 12,65 | 12,15 | 12,55 | 1,62% | - |
| 08.10.2024 | 12,45 | 12,85 | 12,35 | 12,35 | -0,80% | - |
| 07.10.2024 | 12,30 | 13,10 | 12,30 | 12,45 | 0,00% | - |
| 04.10.2024 | 12,10 | 12,65 | 12,05 | 12,45 | 2,89% | - |
| 03.10.2024 | 12,80 | 12,85 | 12,00 | 12,10 | -5,10% | - |
| 02.10.2024 | 12,90 | 13,05 | 12,55 | 12,75 | -1,54% | - |
| 01.10.2024 | 12,55 | 12,95 | 12,40 | 12,95 | 2,37% | - |
| 30.09.2024 | 12,35 | 12,75 | 12,30 | 12,65 | 2,43% | - |
| 27.09.2024 | 12,20 | 13,10 | 12,15 | 12,35 | 0,00% | - |
| 26.09.2024 | 12,60 | 13,15 | 12,35 | 12,35 | -3,14% | - |
| 25.09.2024 | 12,70 | 13,05 | 12,65 | 12,75 | -0,78% | - |
| 24.09.2024 | 12,55 | 12,95 | 12,55 | 12,85 | 2,39% | - |
| 23.09.2024 | 12,50 | 13,10 | 12,35 | 12,55 | -0,79% | - |
| 20.09.2024 | 13,00 | 13,30 | 12,45 | 12,65 | -3,80% | - |
| 19.09.2024 | 13,10 | 13,55 | 13,10 | 13,15 | 0,00% | - |
| 18.09.2024 | 13,10 | 13,55 | 12,95 | 13,15 | -0,75% | - |
| 17.09.2024 | 12,85 | 13,35 | 12,85 | 13,25 | 3,11% | - |
| 16.09.2024 | 12,30 | 13,05 | 12,30 | 12,85 | 3,21% | - |
| 13.09.2024 | 12,10 | 12,45 | 11,80 | 12,45 | 1,63% | - |
| 12.09.2024 | 12,10 | 12,45 | 11,95 | 12,25 | 1,66% | - |
| 11.09.2024 | 11,70 | 12,25 | 11,70 | 12,05 | 0,84% | - |
| 10.09.2024 | 11,75 | 12,20 | 11,35 | 11,95 | 1,70% | - |
| 09.09.2024 | 11,80 | 11,95 | 11,65 | 11,75 | 0,00% | - |
| 06.09.2024 | 11,80 | 12,20 | 11,55 | 11,75 | -1,67% | - |
| 05.09.2024 | 11,70 | 11,95 | 10,55 | 11,95 | 0,84% | - |
| 04.09.2024 | 11,85 | 12,15 | 10,90 | 11,85 | -0,84% | - |
| 03.09.2024 | 11,80 | 12,05 | 11,65 | 11,95 | 0,42% | - |
| 02.09.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 0,42% | - |
| 30.08.2024 | 11,75 | 11,95 | 11,65 | 11,85 | 1,28% | - |
| 29.08.2024 | 11,30 | 11,95 | 11,30 | 11,70 | 2,18% | - |
| 28.08.2024 | 11,40 | 11,45 | 11,05 | 11,45 | 0,88% | 84,00 |
| 27.08.2024 | 11,35 | 11,55 | 11,25 | 11,35 | 0,00% | - |
| 26.08.2024 | 11,20 | 11,45 | 11,05 | 11,35 | 1,79% | - |
| 23.08.2024 | 11,00 | 11,35 | 11,00 | 11,15 | 0,00% | - |
| 22.08.2024 | 11,60 | 12,05 | 10,95 | 11,15 | -3,46% | 100,00 |
| 21.08.2024 | 11,00 | 11,65 | 11,00 | 11,55 | 3,59% | - |
| 20.08.2024 | 11,00 | 11,35 | 10,75 | 11,15 | 0,90% | - |
| 19.08.2024 | 10,50 | 11,15 | 10,45 | 11,05 | 3,76% | - |
| 16.08.2024 | 10,08 | 10,65 | 9,85 | 10,65 | 5,97% | - |
| 15.08.2024 | 9,78 | 10,25 | 9,75 | 10,05 | 3,08% | - |
| 14.08.2024 | 10,30 | 10,40 | 9,68 | 9,75 | -4,88% | - |
| 13.08.2024 | 9,98 | 10,35 | 9,85 | 10,25 | 3,27% | - |
| 12.08.2024 | 10,00 | 10,45 | 9,70 | 9,93 | -2,22% | - |
| 09.08.2024 | 9,80 | 10,18 | 9,63 | 10,15 | 3,57% | - |
| 08.08.2024 | 7,15 | 9,98 | 7,15 | 9,80 | 35,17% | - |
| 07.08.2024 | 7,15 | 7,88 | 7,15 | 7,25 | 1,05% | - |
| 06.08.2024 | 7,23 | 7,28 | 7,03 | 7,18 | 0,70% | - |
| 05.08.2024 | 7,08 | 7,25 | 6,30 | 7,13 | -4,04% | - |
| 02.08.2024 | 7,40 | 7,53 | 7,10 | 7,43 | -1,98% | - |
| 01.08.2024 | 8,10 | 8,33 | 7,53 | 7,58 | -7,06% | - |
| 31.07.2024 | 8,13 | 8,33 | 7,73 | 8,15 | 0,62% | - |
| 30.07.2024 | 8,25 | 8,43 | 7,88 | 8,10 | -1,52% | - |
| 29.07.2024 | 8,55 | 8,70 | 7,98 | 8,23 | -3,24% | - |
| 26.07.2024 | 8,65 | 9,00 | 8,45 | 8,50 | -1,16% | - |
| 25.07.2024 | 8,45 | 8,85 | 8,38 | 8,60 | 0,58% | - |
| 24.07.2024 | 8,60 | 8,90 | 8,28 | 8,55 | -1,72% | - |
| 23.07.2024 | 8,48 | 9,20 | 8,43 | 8,70 | 2,65% | - |
| 22.07.2024 | 8,40 | 8,55 | 7,90 | 8,48 | 1,19% | - |
| 19.07.2024 | 8,15 | 8,53 | 8,08 | 8,38 | 1,82% | - |
| 18.07.2024 | 8,70 | 8,80 | 8,20 | 8,23 | -4,91% | - |