24,700€
1,23%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 24,80 | 25,10 | 24,10 | 24,10 | -1,23% | - |
| 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% | - |
| 06.11.2025 | 20,20 | 20,90 | 20,10 | 20,60 | 0,98% | - |
| 05.11.2025 | 20,70 | 21,10 | 20,15 | 20,40 | 0,00% | 180,00 |
| 04.11.2025 | 20,25 | 20,70 | 19,95 | 20,40 | 2,00% | - |
| 03.11.2025 | 19,25 | 20,30 | 19,00 | 20,00 | 4,71% | - |
| 31.10.2025 | 19,65 | 19,90 | 18,80 | 19,10 | -2,55% | - |
| 30.10.2025 | 19,30 | 20,15 | 18,85 | 19,60 | 1,29% | - |
| 29.10.2025 | 15,50 | 19,70 | 15,35 | 19,35 | 28,15% | - |
| 28.10.2025 | 15,10 | 15,70 | 14,65 | 15,10 | 0,00% | - |
| 27.10.2025 | 15,75 | 15,95 | 15,10 | 15,10 | -2,58% | - |
| 24.10.2025 | 15,55 | 15,80 | 15,50 | 15,50 | 0,32% | - |
| 23.10.2025 | 15,60 | 15,65 | 15,10 | 15,45 | 5,10% | - |
| 22.10.2025 | 15,05 | 15,55 | 14,70 | 14,70 | 3,52% | - |
| 21.10.2025 | 14,55 | 15,30 | 14,20 | 14,20 | -2,74% | - |
| 20.10.2025 | 14,35 | 14,80 | 14,25 | 14,60 | 3,55% | - |
| 17.10.2025 | 14,25 | 14,40 | 13,90 | 14,10 | -1,05% | - |
| 16.10.2025 | 13,90 | 14,40 | 13,85 | 14,25 | 2,52% | - |
| 15.10.2025 | 13,75 | 14,15 | 13,60 | 13,90 | 2,21% | - |
| 14.10.2025 | 13,40 | 13,85 | 13,30 | 13,60 | 1,49% | - |
| 13.10.2025 | 13,85 | 14,10 | 13,40 | 13,40 | -2,55% | - |
| 10.10.2025 | 14,20 | 14,25 | 13,45 | 13,75 | -6,14% | - |
| 09.10.2025 | 14,80 | 14,90 | 14,45 | 14,65 | -0,34% | - |
| 08.10.2025 | 14,45 | 14,95 | 14,35 | 14,70 | 1,03% | - |
| 07.10.2025 | 14,70 | 15,10 | 14,45 | 14,55 | -1,36% | - |
| 06.10.2025 | 15,40 | 15,60 | 14,65 | 14,75 | -3,59% | - |
| 03.10.2025 | 15,35 | 15,90 | 15,20 | 15,30 | 0,33% | - |
| 02.10.2025 | 15,20 | 15,45 | 14,65 | 15,25 | 0,33% | - |
| 01.10.2025 | 15,00 | 15,30 | 14,45 | 15,20 | 1,67% | 400,00 |
| 30.09.2025 | 14,65 | 15,30 | 14,55 | 14,95 | 2,40% | - |
| 29.09.2025 | 14,70 | 14,85 | 14,35 | 14,60 | 0,69% | - |
| 26.09.2025 | 14,55 | 14,75 | 14,25 | 14,50 | 0,00% | - |
| 25.09.2025 | 14,85 | 15,00 | 14,35 | 14,50 | -1,69% | - |
| 24.09.2025 | 14,65 | 14,80 | 14,65 | 14,75 | -0,34% | - |
| 23.09.2025 | 14,95 | 15,25 | 14,75 | 14,80 | -0,67% | - |
| 22.09.2025 | 14,60 | 15,10 | 14,45 | 14,90 | 2,05% | - |
| 19.09.2025 | 14,70 | 15,00 | 14,40 | 14,60 | 2,82% | - |
| 18.09.2025 | 14,30 | 14,75 | 14,20 | 14,20 | 0,71% | - |
| 17.09.2025 | 14,10 | 14,45 | 13,95 | 14,10 | 2,17% | - |
| 16.09.2025 | 13,90 | 14,15 | 13,65 | 13,80 | 0,00% | - |
| 15.09.2025 | 14,05 | 14,20 | 13,80 | 13,80 | -3,50% | - |
| 12.09.2025 | 14,30 | 14,35 | 14,25 | 14,30 | 3,25% | - |
| 10.09.2025 | 14,00 | 14,05 | 13,85 | 13,85 | -0,36% | - |
| 09.09.2025 | 13,70 | 14,05 | 13,50 | 13,90 | 2,21% | - |
| 08.09.2025 | 13,65 | 13,95 | 13,55 | 13,60 | 1,49% | - |
| 05.09.2025 | 13,20 | 13,65 | 13,05 | 13,40 | 1,13% | - |
| 04.09.2025 | 13,45 | 13,75 | 13,15 | 13,25 | 0,38% | - |
| 03.09.2025 | 13,45 | 13,50 | 13,05 | 13,20 | -1,86% | - |
| 02.09.2025 | 13,80 | 13,95 | 13,35 | 13,45 | -2,54% | - |
| 01.09.2025 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 29.08.2025 | 14,00 | 14,10 | 13,55 | 13,80 | -1,08% | - |
| 28.08.2025 | 13,85 | 14,25 | 13,65 | 13,95 | 0,72% | - |
| 27.08.2025 | 13,95 | 14,05 | 13,55 | 13,85 | -0,36% | - |
| 26.08.2025 | 12,75 | 13,95 | 12,50 | 13,90 | 9,02% | - |
| 25.08.2025 | 13,90 | 13,90 | 11,65 | 12,75 | -7,94% | - |
| 22.08.2025 | 13,65 | 14,05 | 13,60 | 13,85 | 1,47% | - |
| 21.08.2025 | 13,25 | 13,75 | 13,15 | 13,65 | 2,25% | - |
| 20.08.2025 | 13,10 | 13,45 | 13,05 | 13,35 | 1,14% | - |
| 19.08.2025 | 13,15 | 13,55 | 12,95 | 13,20 | -0,38% | - |
| 18.08.2025 | 12,75 | 13,35 | 12,65 | 13,25 | 4,74% | - |
| 15.08.2025 | 12,80 | 12,95 | 12,55 | 12,65 | -0,78% | - |
| 14.08.2025 | 12,60 | 12,85 | 12,05 | 12,75 | 1,59% | - |
| 13.08.2025 | 12,00 | 12,55 | 11,95 | 12,55 | 4,15% | - |
| 12.08.2025 | 12,10 | 12,25 | 11,95 | 12,05 | 0,00% | - |
| 11.08.2025 | 12,00 | 12,35 | 11,85 | 12,05 | 0,84% | - |
| 08.08.2025 | 12,20 | 12,45 | 11,85 | 11,95 | -0,83% | - |
| 07.08.2025 | 11,80 | 12,45 | 11,60 | 12,05 | 2,12% | - |
| 06.08.2025 | 11,85 | 12,35 | 11,55 | 11,80 | -0,42% | - |
| 05.08.2025 | 11,45 | 13,30 | 10,95 | 11,85 | 9,22% | - |
| 04.08.2025 | 11,05 | 11,15 | 10,43 | 10,85 | -0,91% | - |
| 01.08.2025 | 11,35 | 11,55 | 10,85 | 10,95 | -4,37% | - |
| 31.07.2025 | 11,55 | 12,15 | 11,45 | 11,45 | -0,87% | - |
| 30.07.2025 | 11,65 | 12,00 | 11,35 | 11,55 | -0,86% | - |
| 29.07.2025 | 11,30 | 12,45 | 11,00 | 11,65 | 3,56% | - |
| 28.07.2025 | 11,50 | 12,00 | 11,15 | 11,25 | -1,75% | - |
| 25.07.2025 | 11,30 | 11,65 | 11,10 | 11,45 | 1,78% | - |
| 24.07.2025 | 11,45 | 11,65 | 10,95 | 11,25 | -1,75% | - |
| 23.07.2025 | 10,75 | 11,55 | 10,70 | 11,45 | 7,51% | - |
| 22.07.2025 | 9,93 | 10,85 | 9,90 | 10,65 | 7,04% | - |
| 21.07.2025 | 9,73 | 10,08 | 9,68 | 9,95 | 2,58% | - |
| 18.07.2025 | 10,00 | 10,15 | 9,68 | 9,70 | -3,48% | - |
| 17.07.2025 | 10,20 | 10,35 | 9,88 | 10,05 | -0,99% | - |
| 16.07.2025 | 10,05 | 10,35 | 9,88 | 10,15 | 1,00% | - |
| 15.07.2025 | 10,25 | 10,60 | 9,78 | 10,05 | -2,90% | - |
| 14.07.2025 | 10,15 | 10,45 | 10,00 | 10,35 | 1,97% | - |