29,125€
0,71%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 27,15 | 29,16 | 27,10 | 29,14 | 9,06% | 1.800,00 |
| 07.04.2026 | 28,30 | 28,49 | 26,26 | 26,72 | -10,65% | - |
| 02.04.2026 | 28,80 | 29,90 | 28,50 | 29,90 | 3,10% | - |
| 01.04.2026 | 28,70 | 29,20 | 28,40 | 29,00 | 1,05% | - |
| 31.03.2026 | 27,50 | 29,20 | 27,30 | 28,70 | 5,51% | - |
| 30.03.2026 | 26,70 | 27,70 | 26,50 | 27,20 | 0,00% | - |
| 27.03.2026 | 28,10 | 28,20 | 26,60 | 27,20 | -3,20% | - |
| 26.03.2026 | 28,70 | 29,00 | 27,40 | 28,10 | -2,43% | - |
| 25.03.2026 | 28,20 | 29,10 | 28,10 | 28,80 | 3,60% | - |
| 24.03.2026 | 27,40 | 28,40 | 27,10 | 27,80 | 1,83% | - |
| 23.03.2026 | 26,40 | 27,50 | 26,40 | 27,30 | 2,25% | - |
| 20.03.2026 | 27,00 | 27,30 | 26,50 | 26,70 | -0,74% | - |
| 19.03.2026 | 26,60 | 27,80 | 26,10 | 26,90 | 1,89% | - |
| 18.03.2026 | 28,50 | 28,70 | 26,30 | 26,40 | -7,04% | - |
| 17.03.2026 | 28,40 | 28,90 | 28,20 | 28,40 | -0,35% | 14.570,00 |
| 16.03.2026 | 28,40 | 29,80 | 28,20 | 28,50 | 0,71% | - |
| 13.03.2026 | 27,70 | 29,40 | 27,20 | 28,30 | 2,54% | - |
| 12.03.2026 | 27,70 | 28,40 | 27,30 | 27,60 | -1,08% | - |
| 11.03.2026 | 26,50 | 27,90 | 26,00 | 27,90 | 5,28% | - |
| 10.03.2026 | 25,10 | 26,50 | 24,90 | 26,50 | 4,74% | - |
| 09.03.2026 | 24,30 | 25,30 | 23,90 | 25,30 | 3,27% | - |
| 06.03.2026 | 25,10 | 25,40 | 24,50 | 24,50 | -2,39% | - |
| 05.03.2026 | 25,10 | 25,60 | 24,30 | 25,10 | 0,00% | 1.500,00 |
| 04.03.2026 | 25,50 | 26,70 | 24,90 | 25,10 | -2,33% | - |
| 03.03.2026 | 26,10 | 26,50 | 25,30 | 25,70 | -2,28% | - |
| 02.03.2026 | 26,70 | 26,90 | 25,70 | 26,30 | -2,23% | - |
| 27.02.2026 | 26,90 | 27,20 | 26,10 | 26,90 | -0,74% | - |
| 26.02.2026 | 26,30 | 27,20 | 26,20 | 27,10 | 2,26% | - |
| 25.02.2026 | 27,50 | 27,90 | 26,30 | 26,50 | -3,99% | - |
| 24.02.2026 | 30,10 | 30,30 | 25,00 | 27,60 | -8,00% | - |
| 23.02.2026 | 29,70 | 30,40 | 29,50 | 30,00 | 0,00% | - |
| 20.02.2026 | 29,80 | 30,40 | 29,60 | 30,00 | 0,67% | - |
| 19.02.2026 | 29,90 | 30,90 | 29,70 | 29,80 | -0,33% | - |
| 18.02.2026 | 29,30 | 30,20 | 29,20 | 29,90 | 2,05% | - |
| 17.02.2026 | 28,00 | 29,90 | 27,90 | 29,30 | 4,27% | - |
| 16.02.2026 | 28,10 | 28,20 | 28,10 | 28,10 | 0,36% | - |
| 13.02.2026 | 27,50 | 28,80 | 27,20 | 28,00 | 2,19% | - |
| 12.02.2026 | 28,70 | 29,10 | 27,30 | 27,40 | -3,86% | - |
| 11.02.2026 | 29,00 | 29,30 | 27,00 | 28,50 | -1,72% | - |
| 10.02.2026 | 28,50 | 29,30 | 28,20 | 29,00 | 1,75% | - |
| 09.02.2026 | 29,50 | 29,60 | 28,20 | 28,50 | -3,06% | 2.212,00 |
| 06.02.2026 | 28,70 | 30,20 | 28,60 | 29,40 | 2,80% | - |
| 05.02.2026 | 29,00 | 30,00 | 28,30 | 28,60 | -1,38% | - |
| 04.02.2026 | 29,80 | 30,30 | 28,60 | 29,00 | -2,68% | - |
| 03.02.2026 | 29,70 | 30,40 | 29,00 | 29,80 | 0,34% | - |
| 02.02.2026 | 29,10 | 30,50 | 29,10 | 29,70 | 0,68% | - |
| 30.01.2026 | 28,30 | 29,60 | 28,10 | 29,50 | 3,51% | - |
| 29.01.2026 | 28,50 | 28,90 | 28,10 | 28,50 | -0,35% | - |
| 28.01.2026 | 28,90 | 29,30 | 27,80 | 28,60 | -0,35% | - |
| 27.01.2026 | 29,40 | 30,30 | 28,70 | 28,70 | -2,05% | 4.617,00 |
| 26.01.2026 | 27,70 | 29,40 | 27,40 | 29,30 | 6,16% | 560,00 |
| 23.01.2026 | 27,30 | 27,90 | 26,90 | 27,60 | 2,22% | - |
| 22.01.2026 | 26,60 | 28,30 | 25,80 | 27,00 | -4,59% | - |
| 21.01.2026 | 27,20 | 28,70 | 27,20 | 28,30 | 4,04% | - |
| 20.01.2026 | 26,40 | 27,30 | 26,10 | 27,20 | 3,82% | - |
| 19.01.2026 | 26,50 | 26,50 | 26,20 | 26,20 | -1,87% | - |
| 16.01.2026 | 26,90 | 27,30 | 26,70 | 26,70 | -0,74% | - |
| 15.01.2026 | 26,50 | 27,60 | 26,30 | 26,90 | 1,51% | - |
| 14.01.2026 | 26,50 | 26,80 | 25,80 | 26,50 | 0,00% | - |
| 13.01.2026 | 27,10 | 27,30 | 26,10 | 26,50 | -2,21% | - |
| 12.01.2026 | 28,60 | 29,50 | 27,00 | 27,10 | -5,90% | - |
| 09.01.2026 | 28,70 | 29,60 | 28,50 | 28,80 | 0,70% | - |
| 08.01.2026 | 28,20 | 29,80 | 28,10 | 28,60 | 1,06% | - |
| 07.01.2026 | 26,50 | 28,70 | 26,50 | 28,30 | 7,20% | - |
| 06.01.2026 | 27,10 | 27,70 | 26,40 | 26,40 | -2,22% | - |
| 05.01.2026 | 25,90 | 27,20 | 25,90 | 27,00 | 2,27% | 3.690,00 |
| 02.01.2026 | 27,90 | 28,20 | 25,90 | 26,40 | -5,71% | 3.520,00 |
| 30.12.2025 | 28,40 | 28,70 | 28,00 | 28,00 | -0,36% | - |
| 29.12.2025 | 27,80 | 28,50 | 27,50 | 28,10 | 1,08% | - |
| 22.12.2025 | 27,60 | 28,30 | 27,00 | 27,80 | 1,83% | - |
| 19.12.2025 | 27,00 | 27,80 | 26,90 | 27,30 | 1,11% | - |
| 18.12.2025 | 26,90 | 27,10 | 26,70 | 27,00 | 0,75% | - |
| 17.12.2025 | 25,20 | 26,90 | 25,10 | 26,80 | 7,63% | - |
| 16.12.2025 | 25,40 | 25,60 | 24,70 | 24,90 | -3,11% | - |
| 12.12.2025 | 25,50 | 26,20 | 25,30 | 25,70 | 0,39% | - |
| 11.12.2025 | 25,60 | 25,70 | 25,50 | 25,60 | -3,40% | - |
| 10.12.2025 | 26,40 | 26,90 | 25,90 | 26,50 | 0,38% | - |
| 09.12.2025 | 26,30 | 27,20 | 25,30 | 26,40 | -8,33% | - |
| 08.12.2025 | 28,80 | 28,80 | 28,60 | 28,80 | 0,70% | - |
| 05.12.2025 | 28,10 | 29,10 | 27,90 | 28,60 | -0,35% | 430,00 |
| 04.12.2025 | 27,10 | 29,30 | 24,50 | 28,70 | 21,10% | - |
| 03.12.2025 | 23,70 | 24,70 | 23,50 | 23,70 | -0,42% | - |
| 02.12.2025 | 24,60 | 25,00 | 23,70 | 23,80 | -2,46% | - |
| 01.12.2025 | 24,80 | 25,10 | 24,10 | 24,40 | 0,00% | - |
| 28.11.2025 | 24,70 | 25,40 | 24,00 | 24,40 | -1,21% | - |
| 27.11.2025 | 24,70 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 26.11.2025 | 24,40 | 24,90 | 24,10 | 24,60 | 0,82% | 200,00 |
| 25.11.2025 | 24,60 | 24,90 | 24,30 | 24,40 | 0,83% | - |
| 24.11.2025 | 23,30 | 25,10 | 23,20 | 24,20 | 2,11% | - |
| 21.11.2025 | 22,20 | 24,10 | 22,10 | 23,70 | 6,76% | - |
| 20.11.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 3,26% | - |
| 19.11.2025 | 21,30 | 21,50 | 20,60 | 21,50 | 6,70% | - |
| 18.11.2025 | 20,15 | 20,40 | 20,15 | 20,15 | -1,71% | - |
| 17.11.2025 | 20,40 | 21,00 | 20,20 | 20,50 | 3,02% | - |
| 14.11.2025 | 20,40 | 20,90 | 19,90 | 19,90 | -3,86% | - |
| 13.11.2025 | 20,90 | 21,00 | 20,30 | 20,70 | -0,96% | - |
| 12.11.2025 | 21,30 | 21,40 | 20,70 | 20,90 | -1,42% | - |
| 11.11.2025 | 20,80 | 21,50 | 20,40 | 21,20 | 2,91% | 180,00 |
| 10.11.2025 | 20,40 | 20,90 | 20,15 | 20,60 | -0,48% | - |
| 07.11.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 0,49% | - |