35,705€
-2,61%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 37,02 | 37,43 | 35,44 | 35,71 | -3,54% | - |
| 07.05.2026 | 37,07 | 37,64 | 36,76 | 37,02 | 1,00% | - |
| 06.05.2026 | 37,36 | 37,60 | 36,19 | 36,65 | -2,04% | - |
| 05.05.2026 | 36,56 | 37,62 | 35,79 | 37,42 | 2,52% | - |
| 04.05.2026 | 36,93 | 37,30 | 35,90 | 36,50 | -0,98% | - |
| 30.04.2026 | 35,59 | 37,22 | 35,53 | 36,86 | 3,03% | - |
| 29.04.2026 | 36,00 | 36,29 | 34,57 | 35,77 | -0,28% | - |
| 28.04.2026 | 33,65 | 43,45 | 33,65 | 35,87 | 6,77% | - |
| 27.04.2026 | 33,42 | 34,04 | 32,99 | 33,60 | 0,76% | - |
| 24.04.2026 | 32,01 | 33,72 | 31,64 | 33,34 | 4,09% | - |
| 23.04.2026 | 31,43 | 32,53 | 31,42 | 32,03 | 1,51% | - |
| 22.04.2026 | 30,69 | 31,90 | 30,42 | 31,56 | 4,28% | - |
| 21.04.2026 | 31,66 | 32,05 | 30,26 | 30,26 | -4,23% | - |
| 20.04.2026 | 32,53 | 33,10 | 31,46 | 31,60 | -2,66% | - |
| 17.04.2026 | 31,80 | 33,72 | 31,70 | 32,46 | 12,71% | - |
| 16.04.2026 | 29,47 | 32,24 | 28,72 | 28,80 | -2,21% | - |
| 15.04.2026 | 29,21 | 29,82 | 29,00 | 29,45 | 0,77% | - |
| 14.04.2026 | 28,43 | 29,90 | 28,20 | 29,23 | 2,72% | - |
| 13.04.2026 | 27,17 | 28,47 | 27,02 | 28,45 | 5,61% | - |
| 10.04.2026 | 28,22 | 28,52 | 26,94 | 26,94 | -4,65% | - |
| 09.04.2026 | 29,11 | 29,53 | 27,40 | 28,26 | -3,02% | - |
| 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 | 0,72% | - |
| 23.12.2025 | 27,70 | 28,10 | 26,90 | 27,90 | 0,36% | - |
| 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 | -1,58% | - |
| 15.12.2025 | 26,00 | 26,10 | 25,10 | 25,30 | -1,56% | - |
| 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% | - |