23,558$
-1,76%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,99 | 24,17 | 23,21 | 23,57 | -1,71% | 989.741,00 |
| 06.11.2025 | 23,39 | 24,06 | 23,19 | 23,98 | 2,61% | 706.791,00 |
| 05.11.2025 | 23,86 | 24,25 | 23,21 | 23,37 | -1,72% | 781.427,00 |
| 04.11.2025 | 23,06 | 23,83 | 22,92 | 23,78 | 2,24% | 738.599,00 |
| 03.11.2025 | 22,10 | 23,42 | 21,93 | 23,26 | 4,68% | 1.108.822,00 |
| 31.10.2025 | 22,68 | 22,99 | 21,68 | 22,22 | -2,03% | 1.234.093,00 |
| 30.10.2025 | 22,91 | 23,14 | 21,83 | 22,68 | 1,93% | 1.904.053,00 |
| 29.10.2025 | 18,92 | 22,95 | 18,46 | 22,25 | 23,06% | 2.599.505,00 |
| 28.10.2025 | 17,75 | 18,11 | 17,14 | 18,08 | 1,74% | 1.050.839,00 |
| 27.10.2025 | 18,24 | 18,24 | 17,61 | 17,77 | -2,20% | 788.080,00 |
| 24.10.2025 | 18,20 | 18,35 | 18,05 | 18,17 | 1,36% | 485.739,00 |
| 23.10.2025 | 17,63 | 17,99 | 17,63 | 17,93 | -0,68% | 700.512,00 |
| 22.10.2025 | 17,58 | 18,06 | 17,45 | 18,05 | 3,20% | 733.600,00 |
| 21.10.2025 | 17,10 | 17,77 | 16,79 | 17,49 | 3,06% | 628.698,00 |
| 20.10.2025 | 16,78 | 17,17 | 16,65 | 16,97 | 2,28% | 486.911,00 |
| 17.10.2025 | 16,61 | 16,72 | 16,29 | 16,59 | -0,89% | - |
| 16.10.2025 | 16,25 | 17,10 | 16,24 | 16,74 | 3,85% | 695.500,00 |
| 15.10.2025 | 15,95 | 16,43 | 15,94 | 16,12 | 1,58% | 812.512,00 |
| 14.10.2025 | 15,47 | 16,07 | 15,27 | 15,87 | 1,80% | 413.941,00 |
| 13.10.2025 | 16,08 | 16,35 | 15,52 | 15,59 | -2,50% | 518.374,00 |
| 10.10.2025 | 16,36 | 16,49 | 15,63 | 15,99 | -2,62% | 765.677,00 |
| 09.10.2025 | 17,26 | 17,26 | 16,38 | 16,42 | -4,31% | 670.202,00 |
| 08.10.2025 | 17,00 | 17,31 | 16,66 | 17,16 | 1,54% | 830.444,00 |
| 07.10.2025 | 17,22 | 17,50 | 16,84 | 16,90 | -1,52% | 1.023.388,00 |
| 06.10.2025 | 17,91 | 18,04 | 17,12 | 17,16 | -4,03% | 799.560,00 |
| 03.10.2025 | 18,02 | 18,64 | 17,73 | 17,88 | 0,00% | 1.032.812,00 |
| 02.10.2025 | 17,86 | 18,04 | 17,14 | 17,88 | 0,06% | 1.721.042,00 |
| 01.10.2025 | 17,77 | 17,95 | 17,00 | 17,87 | 0,17% | 1.192.053,00 |
| 30.09.2025 | 17,60 | 17,93 | 17,49 | 17,84 | 3,36% | 960.483,00 |
| 29.09.2025 | 17,24 | 17,30 | 16,81 | 17,26 | 0,58% | 744.083,00 |
| 26.09.2025 | 16,92 | 17,26 | 16,68 | 17,16 | 1,42% | 918.138,00 |
| 25.09.2025 | 17,20 | 17,41 | 16,77 | 16,92 | -2,70% | 963.804,00 |
| 24.09.2025 | 17,40 | 17,58 | 17,02 | 17,39 | 0,52% | 784.985,00 |
| 23.09.2025 | 17,56 | 17,96 | 17,29 | 17,30 | -1,70% | 623.781,00 |
| 22.09.2025 | 17,18 | 17,80 | 17,00 | 17,60 | 2,33% | 663.606,00 |
| 19.09.2025 | 17,32 | 17,50 | 17,04 | 17,20 | -0,35% | 997.634,00 |
| 18.09.2025 | 16,91 | 17,33 | 16,72 | 17,26 | 2,62% | 621.117,00 |
| 17.09.2025 | 16,75 | 17,12 | 16,56 | 16,82 | 0,54% | 1.290.704,00 |
| 16.09.2025 | 16,29 | 16,79 | 16,11 | 16,73 | 2,20% | 924.214,00 |
| 15.09.2025 | 16,50 | 16,56 | 16,26 | 16,37 | -0,24% | 825.492,00 |
| 12.09.2025 | 16,80 | 16,83 | 16,34 | 16,41 | -2,32% | 773.135,00 |
| 11.09.2025 | 15,99 | 17,00 | 15,88 | 16,80 | 4,54% | 830.275,00 |
| 10.09.2025 | 16,37 | 16,45 | 15,97 | 16,07 | -2,13% | 1.247.264,00 |
| 09.09.2025 | 16,04 | 16,46 | 15,85 | 16,42 | 2,37% | 776.664,00 |
| 08.09.2025 | 16,10 | 16,35 | 15,92 | 16,04 | 0,38% | 597.572,00 |
| 05.09.2025 | 15,41 | 16,02 | 15,41 | 15,98 | 3,77% | 1.050.861,00 |
| 04.09.2025 | 15,72 | 15,82 | 15,32 | 15,40 | -1,35% | 873.361,00 |
| 03.09.2025 | 15,58 | 15,62 | 15,24 | 15,61 | -0,64% | 833.832,00 |
| 02.09.2025 | 16,00 | 16,26 | 15,51 | 15,71 | -2,66% | 1.123.685,00 |
| 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 | -3,21% | 1.561.165,00 |
| 31.07.2025 | 13,60 | 13,90 | 13,00 | 13,09 | -0,83% | 1.559.808,00 |
| 30.07.2025 | 13,35 | 13,73 | 12,99 | 13,20 | -1,71% | 1.593.586,00 |
| 29.07.2025 | 13,34 | 14,39 | 13,11 | 13,43 | 3,39% | 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 | 0,91% | 882.223,00 |
| 01.07.2025 | 10,76 | 11,11 | 10,58 | 10,96 | 1,01% | 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 |