6,627$
1,64%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,53 | 6,70 | 6,43 | 6,63 | 1,69% | 421.184,00 |
| 25.04.2024 | 6,72 | 6,87 | 6,46 | 6,52 | -5,09% | 232.933,00 |
| 24.04.2024 | 6,93 | 6,98 | 6,82 | 6,87 | -1,43% | 123.609,00 |
| 23.04.2024 | 6,84 | 7,15 | 6,78 | 6,97 | 1,60% | 166.480,00 |
| 22.04.2024 | 6,54 | 6,87 | 6,45 | 6,86 | 5,54% | 408.495,00 |
| 19.04.2024 | 6,45 | 6,60 | 6,30 | 6,50 | -0,69% | 332.067,00 |
| 18.04.2024 | 6,89 | 6,95 | 6,49 | 6,55 | -5,42% | 238.245,00 |
| 17.04.2024 | 7,06 | 7,15 | 6,92 | 6,92 | -1,28% | 168.441,00 |
| 16.04.2024 | 6,97 | 7,13 | 6,90 | 7,01 | -0,28% | 258.443,00 |
| 15.04.2024 | 7,22 | 7,24 | 6,95 | 7,03 | -2,50% | 159.626,00 |
| 12.04.2024 | 7,27 | 7,28 | 6,96 | 7,21 | -1,90% | 276.827,00 |
| 11.04.2024 | 7,53 | 7,62 | 7,25 | 7,35 | -2,00% | 191.113,00 |
| 10.04.2024 | 7,81 | 7,86 | 7,48 | 7,50 | -6,72% | 160.252,00 |
| 09.04.2024 | 7,94 | 8,08 | 7,91 | 8,04 | 1,52% | 179.228,00 |
| 08.04.2024 | 7,84 | 7,98 | 7,78 | 7,92 | 1,54% | 789.608,00 |
| 05.04.2024 | 7,70 | 7,91 | 7,62 | 7,80 | 0,52% | 1.409.924,00 |
| 04.04.2024 | 8,16 | 8,25 | 7,70 | 7,76 | -3,72% | 332.857,00 |
| 03.04.2024 | 7,76 | 8,06 | 7,70 | 8,06 | 3,20% | 388.679,00 |
| 02.04.2024 | 7,77 | 7,85 | 7,68 | 7,81 | -1,51% | 321.428,00 |
| 01.04.2024 | 8,10 | 8,11 | 7,77 | 7,93 | -1,73% | 154.983,00 |
| 28.03.2024 | 7,74 | 8,11 | 7,74 | 8,07 | 3,86% | 172.095,00 |
| 27.03.2024 | 7,60 | 7,80 | 7,56 | 7,77 | 2,91% | 296.087,00 |
| 26.03.2024 | 7,50 | 7,60 | 7,39 | 7,55 | 1,75% | 159.681,00 |
| 25.03.2024 | 7,34 | 7,48 | 7,31 | 7,42 | 0,95% | 162.652,00 |
| 22.03.2024 | 7,71 | 7,71 | 7,34 | 7,35 | -4,17% | 126.188,00 |
| 21.03.2024 | 7,77 | 7,88 | 7,62 | 7,67 | -0,90% | 316.682,00 |
| 20.03.2024 | 7,68 | 7,82 | 7,52 | 7,74 | 0,78% | 309.343,00 |
| 19.03.2024 | 7,69 | 7,80 | 7,57 | 7,68 | -0,39% | 161.949,00 |
| 18.03.2024 | 7,68 | 7,88 | 7,50 | 7,71 | 0,39% | 360.595,00 |
| 15.03.2024 | 7,72 | 7,85 | 7,60 | 7,68 | -1,03% | 335.002,00 |
| 14.03.2024 | 8,04 | 8,06 | 7,64 | 7,76 | -3,60% | 215.198,00 |
| 13.03.2024 | 8,20 | 8,34 | 7,84 | 8,05 | -2,19% | 308.157,00 |
| 12.03.2024 | 8,43 | 8,47 | 8,03 | 8,23 | -2,49% | 388.726,00 |
| 11.03.2024 | 8,49 | 8,82 | 8,38 | 8,44 | -3,54% | 191.460,00 |
| 08.03.2024 | 9,10 | 9,28 | 8,66 | 8,75 | -2,99% | 468.626,00 |
| 07.03.2024 | 9,02 | 9,15 | 8,31 | 9,02 | -0,44% | 712.502,00 |
| 06.03.2024 | 8,91 | 9,31 | 8,53 | 9,06 | 0,89% | 546.857,00 |
| 05.03.2024 | 9,00 | 9,90 | 8,47 | 8,98 | -15,36% | 722.732,00 |
| 04.03.2024 | 10,75 | 10,83 | 10,55 | 10,61 | -0,75% | 582.523,00 |
| 01.03.2024 | 10,58 | 10,76 | 10,20 | 10,69 | 1,23% | 457.191,00 |
| 29.02.2024 | 10,54 | 10,71 | 10,47 | 10,56 | 2,23% | 442.297,00 |
| 28.02.2024 | 10,54 | 10,69 | 10,24 | 10,33 | -3,10% | 473.347,00 |
| 27.02.2024 | 10,54 | 10,83 | 10,51 | 10,66 | 2,01% | 383.945,00 |
| 26.02.2024 | 10,36 | 10,60 | 10,26 | 10,45 | 0,77% | 397.401,00 |
| 23.02.2024 | 10,18 | 10,65 | 10,01 | 10,37 | 1,47% | 419.385,00 |
| 22.02.2024 | 10,51 | 10,55 | 10,15 | 10,22 | -1,73% | 426.648,00 |
| 21.02.2024 | 10,35 | 10,53 | 10,25 | 10,40 | -0,24% | 328.841,00 |
| 20.02.2024 | 10,45 | 10,50 | 10,18 | 10,43 | -1,65% | 443.165,00 |
| 16.02.2024 | 10,39 | 10,65 | 10,33 | 10,60 | 1,19% | 490.682,00 |
| 15.02.2024 | 10,01 | 10,50 | 9,98 | 10,48 | 5,81% | 578.760,00 |
| 14.02.2024 | 9,92 | 10,10 | 9,82 | 9,90 | 1,43% | 440.819,00 |
| 13.02.2024 | 9,60 | 9,77 | 9,45 | 9,76 | -2,69% | 564.727,00 |
| 12.02.2024 | 9,82 | 10,06 | 9,82 | 10,03 | 1,52% | 548.328,00 |
| 09.02.2024 | 10,00 | 10,05 | 9,73 | 9,88 | 0,10% | 468.296,00 |
| 08.02.2024 | 9,63 | 9,92 | 9,59 | 9,87 | 1,86% | 503.494,00 |
| 07.02.2024 | 9,68 | 9,93 | 9,56 | 9,69 | -0,51% | 555.475,00 |
| 06.02.2024 | 9,51 | 9,87 | 9,51 | 9,74 | 1,99% | 474.252,00 |
| 05.02.2024 | 9,55 | 9,67 | 9,43 | 9,55 | -0,52% | 553.108,00 |
| 02.02.2024 | 9,60 | 9,73 | 9,54 | 9,60 | -1,54% | 313.726,00 |
| 01.02.2024 | 9,75 | 9,84 | 9,53 | 9,75 | 1,04% | 431.904,00 |
| 31.01.2024 | 9,42 | 9,93 | 9,40 | 9,65 | 1,37% | 224.204,00 |
| 30.01.2024 | 9,61 | 9,62 | 9,47 | 9,52 | -1,65% | 383.466,00 |
| 29.01.2024 | 9,59 | 9,84 | 9,47 | 9,68 | 1,57% | 485.039,00 |
| 26.01.2024 | 9,52 | 9,65 | 9,43 | 9,53 | 0,42% | 401.614,00 |
| 25.01.2024 | 9,36 | 9,54 | 9,24 | 9,49 | 3,15% | 514.846,00 |
| 24.01.2024 | 9,05 | 9,43 | 8,97 | 9,20 | 3,84% | 481.302,00 |
| 23.01.2024 | 9,20 | 9,32 | 8,68 | 8,86 | -1,99% | 509.316,00 |
| 22.01.2024 | 8,86 | 9,06 | 8,83 | 9,04 | 2,96% | 442.518,00 |
| 19.01.2024 | 8,22 | 8,80 | 7,98 | 8,78 | 7,86% | 609.368,00 |
| 18.01.2024 | 7,88 | 8,33 | 7,88 | 8,14 | 4,23% | 316.235,00 |
| 17.01.2024 | 7,80 | 7,90 | 7,67 | 7,81 | -1,76% | 129.291,00 |
| 16.01.2024 | 7,84 | 7,96 | 7,63 | 7,95 | 0,63% | 199.700,00 |
| 12.01.2024 | 8,07 | 8,27 | 7,84 | 7,90 | -1,50% | 145.453,00 |
| 11.01.2024 | 8,18 | 8,18 | 7,73 | 8,02 | -2,55% | 425.678,00 |
| 10.01.2024 | 8,51 | 8,62 | 8,02 | 8,23 | -2,72% | 591.264,00 |
| 09.01.2024 | 8,47 | 8,77 | 8,29 | 8,46 | -1,57% | 765.002,00 |
| 08.01.2024 | 8,58 | 9,25 | 8,57 | 8,60 | 0,53% | 1.047.505,00 |
| 05.01.2024 | 7,43 | 8,74 | 7,34 | 8,55 | 26,67% | 1.417.173,00 |
| 04.01.2024 | 6,63 | 6,77 | 6,52 | 6,75 | 1,81% | 206.411,00 |
| 03.01.2024 | 6,82 | 7,09 | 6,55 | 6,63 | -4,19% | 449.856,00 |
| 02.01.2024 | 6,76 | 6,97 | 6,76 | 6,92 | 1,32% | 350.871,00 |
| 29.12.2023 | 6,89 | 6,94 | 6,76 | 6,83 | -0,73% | 473.582,00 |
| 28.12.2023 | 6,94 | 7,03 | 6,85 | 6,88 | -1,57% | 454.270,00 |
| 27.12.2023 | 7,16 | 7,34 | 6,92 | 6,99 | -2,10% | 145.154,00 |
| 26.12.2023 | 7,01 | 7,22 | 6,98 | 7,14 | 2,00% | 267.426,00 |
| 22.12.2023 | 7,18 | 7,36 | 6,98 | 7,00 | -2,10% | 294.991,00 |
| 21.12.2023 | 7,16 | 7,32 | 7,04 | 7,15 | 3,03% | 298.565,00 |
| 20.12.2023 | 7,06 | 7,36 | 6,93 | 6,94 | -1,84% | 205.343,00 |
| 19.12.2023 | 7,15 | 7,31 | 6,99 | 7,07 | -1,12% | 357.084,00 |
| 18.12.2023 | 7,28 | 7,50 | 7,10 | 7,15 | -1,92% | 174.400,00 |
| 15.12.2023 | 7,74 | 7,84 | 7,14 | 7,29 | -4,64% | 496.511,00 |
| 14.12.2023 | 7,96 | 8,18 | 7,48 | 7,65 | -1,35% | 379.342,00 |
| 13.12.2023 | 7,48 | 7,81 | 7,26 | 7,75 | 3,33% | 1.954.180,00 |
| 12.12.2023 | 7,50 | 7,54 | 7,29 | 7,50 | -0,66% | 223.282,00 |
| 11.12.2023 | 7,49 | 7,58 | 7,38 | 7,55 | 0,53% | 352.902,00 |
| 08.12.2023 | 7,38 | 7,66 | 7,38 | 7,51 | 1,21% | 324.804,00 |
| 07.12.2023 | 7,32 | 7,47 | 7,12 | 7,42 | 1,50% | 247.578,00 |
| 06.12.2023 | 6,88 | 7,37 | 6,19 | 7,31 | 5,18% | 672.682,00 |
| 05.12.2023 | 7,15 | 7,30 | 6,74 | 6,95 | -2,87% | 490.796,00 |
| 04.12.2023 | 6,84 | 7,17 | 6,83 | 7,16 | 4,00% | 304.962,00 |