16,107$
-0,70%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,31 | 16,47 | 15,88 | 16,14 | -0,49% | 1.938.656,00 |
| 28.08.2025 | 16,02 | 16,54 | 16,00 | 16,22 | 0,50% | 1.407.943,00 |
| 27.08.2025 | 16,16 | 16,29 | 15,90 | 16,14 | -0,43% | 1.523.173,00 |
| 26.08.2025 | 14,79 | 16,24 | 14,79 | 16,21 | 9,60% | 1.502.625,00 |
| 25.08.2025 | 14,25 | 15,00 | 13,64 | 14,79 | -9,04% | 2.551.279,00 |
| 22.08.2025 | 15,96 | 16,45 | 15,79 | 16,26 | 2,65% | 1.001.968,00 |
| 21.08.2025 | 15,45 | 15,92 | 15,10 | 15,84 | 1,80% | 899.683,00 |
| 20.08.2025 | 15,31 | 15,68 | 15,21 | 15,56 | 1,30% | 663.115,00 |
| 19.08.2025 | 15,41 | 15,79 | 15,15 | 15,36 | -0,84% | 1.262.466,00 |
| 18.08.2025 | 14,96 | 15,54 | 14,83 | 15,49 | 3,75% | 737.927,00 |
| 15.08.2025 | 15,00 | 15,11 | 14,72 | 14,93 | 0,20% | 1.515.294,00 |
| 14.08.2025 | 14,53 | 14,95 | 14,10 | 14,90 | 0,95% | 1.345.605,00 |
| 13.08.2025 | 14,22 | 14,76 | 14,00 | 14,76 | 4,24% | 1.574.890,00 |
| 12.08.2025 | 14,12 | 14,33 | 13,94 | 14,16 | 1,07% | 1.506.106,00 |
| 11.08.2025 | 13,96 | 14,34 | 13,75 | 14,01 | 0,79% | 2.188.865,00 |
| 08.08.2025 | 14,12 | 14,49 | 13,79 | 13,90 | -1,21% | 1.060.868,00 |
| 07.08.2025 | 13,80 | 14,48 | 13,50 | 14,07 | 2,33% | 2.017.930,00 |
| 06.08.2025 | 13,99 | 14,44 | 13,46 | 13,75 | 0,22% | 3.514.518,00 |
| 05.08.2025 | 14,90 | 14,92 | 12,75 | 13,72 | 9,32% | 4.950.147,00 |
| 04.08.2025 | 12,68 | 12,93 | 12,39 | 12,55 | -0,95% | 1.553.167,00 |
| 01.08.2025 | 13,08 | 13,34 | 12,57 | 12,67 | -3,25% | 1.561.165,00 |
| 31.07.2025 | 13,60 | 13,90 | 13,00 | 13,10 | -0,80% | 1.559.808,00 |
| 30.07.2025 | 13,35 | 13,73 | 12,99 | 13,20 | -1,79% | 1.593.586,00 |
| 29.07.2025 | 13,34 | 14,39 | 13,11 | 13,44 | 3,46% | 5.556.059,00 |
| 28.07.2025 | 13,35 | 13,86 | 12,90 | 12,99 | -2,84% | 3.011.043,00 |
| 25.07.2025 | 13,31 | 13,64 | 13,01 | 13,37 | 1,21% | 762.002,00 |
| 24.07.2025 | 13,50 | 13,62 | 12,92 | 13,21 | -1,86% | 1.499.957,00 |
| 23.07.2025 | 12,60 | 13,65 | 12,54 | 13,46 | 7,34% | 1.552.292,00 |
| 22.07.2025 | 11,61 | 12,75 | 11,61 | 12,54 | 8,01% | 1.652.305,00 |
| 21.07.2025 | 11,29 | 11,77 | 11,27 | 11,61 | 2,93% | 498.517,00 |
| 18.07.2025 | 11,82 | 11,82 | 11,25 | 11,28 | -3,01% | 676.557,00 |
| 17.07.2025 | 11,83 | 11,96 | 11,45 | 11,63 | -1,61% | 1.062.037,00 |
| 16.07.2025 | 11,79 | 11,98 | 11,61 | 11,82 | 1,29% | 621.227,00 |
| 15.07.2025 | 12,04 | 12,21 | 11,34 | 11,67 | -2,91% | 1.038.930,00 |
| 14.07.2025 | 11,86 | 12,21 | 11,75 | 12,02 | 1,09% | 945.950,00 |
| 11.07.2025 | 12,00 | 12,22 | 11,61 | 11,89 | -1,33% | 1.100.942,00 |
| 10.07.2025 | 11,68 | 12,28 | 11,63 | 12,05 | 2,47% | 1.131.216,00 |
| 09.07.2025 | 11,49 | 11,91 | 11,26 | 11,76 | 2,44% | 1.087.599,00 |
| 08.07.2025 | 11,28 | 11,70 | 11,15 | 11,48 | 1,06% | 1.353.005,00 |
| 07.07.2025 | 10,90 | 11,41 | 10,71 | 11,36 | 3,93% | 1.060.901,00 |
| 03.07.2025 | 11,13 | 11,18 | 10,77 | 10,93 | -1,18% | 169.683,00 |
| 02.07.2025 | 10,85 | 11,19 | 10,78 | 11,06 | 0,82% | 882.223,00 |
| 01.07.2025 | 10,76 | 11,11 | 10,58 | 10,97 | 1,11% | 745.410,00 |
| 30.06.2025 | 10,55 | 11,11 | 10,50 | 10,85 | 3,33% | 1.268.499,00 |
| 27.06.2025 | 10,47 | 10,62 | 10,20 | 10,50 | 0,29% | 1.101.152,00 |
| 26.06.2025 | 10,23 | 10,74 | 10,14 | 10,47 | 2,15% | 596.162,00 |
| 25.06.2025 | 10,15 | 10,33 | 9,97 | 10,25 | 0,99% | 420.156,00 |
| 24.06.2025 | 9,77 | 10,40 | 9,52 | 10,15 | 3,68% | 621.200,00 |
| 23.06.2025 | 9,71 | 9,80 | 9,35 | 9,79 | 0,62% | 342.529,00 |
| 20.06.2025 | 9,45 | 9,93 | 9,39 | 9,73 | 4,74% | 892.651,00 |
| 18.06.2025 | 9,53 | 9,60 | 9,22 | 9,29 | -2,52% | 554.190,00 |
| 17.06.2025 | 9,63 | 9,72 | 9,28 | 9,53 | -2,26% | 498.436,00 |
| 16.06.2025 | 9,84 | 9,98 | 9,68 | 9,75 | 0,00% | 793.177,00 |
| 13.06.2025 | 9,87 | 10,00 | 9,63 | 9,75 | -2,89% | 560.252,00 |
| 12.06.2025 | 10,07 | 10,28 | 9,79 | 10,04 | -1,28% | 550.351,00 |
| 11.06.2025 | 10,79 | 10,79 | 10,16 | 10,17 | -4,78% | 615.957,00 |
| 10.06.2025 | 10,49 | 10,86 | 10,41 | 10,68 | 2,59% | 976.504,00 |
| 09.06.2025 | 11,04 | 11,04 | 10,30 | 10,41 | -4,67% | 973.885,00 |
| 06.06.2025 | 10,86 | 11,24 | 10,78 | 10,92 | 1,11% | 722.099,00 |
| 05.06.2025 | 11,05 | 11,05 | 10,65 | 10,80 | -0,92% | 505.686,00 |
| 04.06.2025 | 11,34 | 11,47 | 10,83 | 10,90 | -4,05% | 358.406,00 |
| 03.06.2025 | 10,90 | 11,46 | 10,83 | 11,36 | 3,56% | 462.127,00 |
| 02.06.2025 | 10,84 | 11,15 | 10,71 | 10,97 | 0,73% | 370.676,00 |
| 30.05.2025 | 10,86 | 11,01 | 10,74 | 10,89 | -0,09% | 583.750,00 |
| 29.05.2025 | 11,06 | 11,15 | 10,82 | 10,90 | -0,55% | 285.514,00 |
| 28.05.2025 | 11,24 | 11,35 | 10,92 | 10,96 | -3,01% | 469.432,00 |
| 27.05.2025 | 11,20 | 11,58 | 10,94 | 11,30 | 2,08% | 580.177,00 |
| 23.05.2025 | 10,85 | 11,24 | 10,77 | 11,07 | 1,19% | 448.344,00 |
| 22.05.2025 | 11,30 | 11,49 | 10,83 | 10,94 | -3,99% | 698.598,00 |
| 21.05.2025 | 11,48 | 11,82 | 11,36 | 11,40 | -1,51% | 493.377,00 |
| 20.05.2025 | 11,70 | 11,81 | 11,46 | 11,57 | -1,62% | 381.437,00 |
| 19.05.2025 | 11,63 | 11,83 | 11,45 | 11,76 | -0,59% | 426.232,00 |
| 16.05.2025 | 11,80 | 12,11 | 11,67 | 11,83 | 0,42% | 503.246,00 |
| 15.05.2025 | 11,75 | 12,00 | 11,02 | 11,78 | -0,34% | 749.531,00 |
| 14.05.2025 | 10,90 | 11,95 | 10,71 | 11,82 | 8,64% | 1.114.406,00 |
| 13.05.2025 | 11,35 | 11,50 | 10,61 | 10,88 | -4,48% | 1.175.580,00 |
| 12.05.2025 | 11,53 | 11,91 | 11,15 | 11,39 | 0,22% | 842.349,00 |
| 09.05.2025 | 12,87 | 12,94 | 11,23 | 11,37 | -9,73% | 1.705.895,00 |
| 08.05.2025 | 13,60 | 13,92 | 11,00 | 12,59 | -23,18% | 2.553.165,00 |
| 07.05.2025 | 16,49 | 16,80 | 16,21 | 16,39 | -0,12% | 656.342,00 |
| 06.05.2025 | 16,49 | 16,69 | 16,39 | 16,41 | -2,03% | 402.516,00 |
| 05.05.2025 | 17,12 | 17,12 | 16,63 | 16,75 | -2,22% | 393.464,00 |
| 02.05.2025 | 16,70 | 17,17 | 16,40 | 17,13 | 3,94% | 535.423,00 |
| 01.05.2025 | 16,32 | 17,26 | 16,04 | 16,48 | 1,29% | 764.214,00 |
| 30.04.2025 | 16,41 | 16,44 | 15,95 | 16,27 | -1,45% | 412.952,00 |
| 29.04.2025 | 16,15 | 16,53 | 15,90 | 16,51 | 2,04% | 230.975,00 |
| 28.04.2025 | 16,53 | 16,63 | 16,12 | 16,18 | -1,34% | 214.847,00 |
| 25.04.2025 | 16,05 | 16,55 | 15,86 | 16,40 | 1,49% | 292.419,00 |
| 24.04.2025 | 15,73 | 16,44 | 15,58 | 16,16 | 3,46% | 381.716,00 |
| 23.04.2025 | 15,70 | 16,28 | 15,45 | 15,62 | 1,23% | 260.020,00 |
| 22.04.2025 | 15,65 | 15,65 | 14,94 | 15,43 | 1,65% | 697.437,00 |
| 21.04.2025 | 15,44 | 15,48 | 14,80 | 15,18 | -2,50% | 293.032,00 |
| 17.04.2025 | 15,51 | 15,80 | 15,27 | 15,57 | -0,06% | 490.658,00 |
| 16.04.2025 | 15,54 | 15,74 | 15,30 | 15,58 | -0,45% | 215.435,00 |
| 15.04.2025 | 16,12 | 16,31 | 15,56 | 15,65 | -2,55% | 317.615,00 |
| 14.04.2025 | 16,16 | 16,28 | 15,70 | 16,06 | 1,07% | 299.534,00 |
| 11.04.2025 | 15,69 | 16,22 | 15,17 | 15,89 | 0,57% | 419.284,00 |
| 10.04.2025 | 16,66 | 16,66 | 15,72 | 15,80 | -5,73% | 346.289,00 |
| 09.04.2025 | 15,57 | 17,17 | 15,34 | 16,76 | 5,34% | 593.096,00 |
| 08.04.2025 | 17,32 | 17,32 | 15,56 | 15,91 | -4,16% | 372.698,00 |