33,825$
-0,54%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 32,20 | 34,05 | 32,04 | 34,00 | 9,71% | 1.530.191,00 |
| 07.04.2026 | 32,46 | 32,46 | 30,42 | 30,99 | -5,06% | 1.015.638,00 |
| 06.04.2026 | 34,62 | 34,62 | 32,35 | 32,64 | -5,23% | 1.256.343,00 |
| 02.04.2026 | 33,08 | 34,56 | 32,87 | 34,44 | 2,53% | 615.488,00 |
| 01.04.2026 | 33,49 | 33,98 | 32,95 | 33,59 | 1,39% | 1.281.522,00 |
| 31.03.2026 | 31,53 | 33,64 | 31,46 | 33,13 | 5,85% | 1.135.683,00 |
| 30.03.2026 | 31,28 | 31,44 | 30,67 | 31,30 | 0,06% | 914.839,00 |
| 27.03.2026 | 31,77 | 32,02 | 30,00 | 31,28 | -3,01% | 805.265,00 |
| 26.03.2026 | 32,90 | 33,40 | 32,23 | 32,25 | -3,09% | 718.559,00 |
| 25.03.2026 | 32,99 | 33,59 | 32,77 | 33,28 | 2,05% | 829.299,00 |
| 24.03.2026 | 31,60 | 32,94 | 31,21 | 32,61 | 2,71% | 660.128,00 |
| 23.03.2026 | 31,34 | 32,00 | 31,25 | 31,75 | 3,15% | 687.155,00 |
| 20.03.2026 | 31,38 | 31,47 | 30,65 | 30,78 | -1,22% | 1.641.966,00 |
| 19.03.2026 | 30,83 | 31,61 | 30,11 | 31,16 | 0,71% | 902.113,00 |
| 18.03.2026 | 32,66 | 32,76 | 30,79 | 30,94 | -5,53% | 978.797,00 |
| 17.03.2026 | 32,69 | 33,34 | 32,42 | 32,75 | -0,27% | 967.420,00 |
| 16.03.2026 | 33,24 | 34,22 | 32,50 | 32,84 | 1,55% | 1.273.542,00 |
| 13.03.2026 | 31,76 | 33,88 | 31,62 | 32,34 | 1,83% | 1.076.448,00 |
| 12.03.2026 | 31,80 | 32,75 | 31,28 | 31,76 | -1,64% | 1.154.077,00 |
| 11.03.2026 | 30,43 | 32,29 | 30,01 | 32,29 | 5,21% | 845.906,00 |
| 10.03.2026 | 29,28 | 30,74 | 28,82 | 30,69 | 4,82% | 768.196,00 |
| 09.03.2026 | 28,36 | 29,49 | 27,54 | 29,28 | 2,56% | 750.229,00 |
| 06.03.2026 | 29,11 | 29,50 | 28,50 | 28,55 | -2,09% | 482.603,00 |
| 05.03.2026 | 28,64 | 29,22 | 28,19 | 29,16 | -0,21% | 879.001,00 |
| 04.03.2026 | 30,18 | 30,49 | 29,03 | 29,22 | -2,04% | 580.196,00 |
| 03.03.2026 | 30,40 | 30,52 | 29,32 | 29,83 | -2,68% | 833.219,00 |
| 02.03.2026 | 30,76 | 31,37 | 30,04 | 30,65 | -3,40% | 921.362,00 |
| 27.02.2026 | 31,44 | 31,79 | 30,86 | 31,73 | -0,53% | 865.391,00 |
| 26.02.2026 | 31,40 | 32,10 | 30,88 | 31,90 | 2,18% | 818.996,00 |
| 25.02.2026 | 31,96 | 32,45 | 30,88 | 31,22 | -3,94% | 1.377.950,00 |
| 24.02.2026 | 29,62 | 35,25 | 29,00 | 32,50 | -8,14% | 2.279.828,00 |
| 23.02.2026 | 35,08 | 35,89 | 34,81 | 35,38 | 0,23% | 1.658.512,00 |
| 20.02.2026 | 35,18 | 35,80 | 34,55 | 35,30 | 0,83% | 563.589,00 |
| 19.02.2026 | 35,80 | 35,89 | 34,89 | 35,01 | -0,68% | 610.946,00 |
| 18.02.2026 | 35,52 | 35,66 | 34,92 | 35,25 | 1,76% | 669.457,00 |
| 17.02.2026 | 33,50 | 35,49 | 33,45 | 34,64 | 4,24% | 1.068.819,00 |
| 13.02.2026 | 32,63 | 34,19 | 32,37 | 33,23 | 1,90% | 562.503,00 |
| 12.02.2026 | 34,52 | 34,58 | 32,30 | 32,61 | -3,81% | 637.006,00 |
| 11.02.2026 | 34,74 | 34,74 | 30,98 | 33,90 | -1,77% | 1.154.904,00 |
| 10.02.2026 | 34,05 | 34,90 | 33,59 | 34,51 | 1,71% | 461.224,00 |
| 09.02.2026 | 34,78 | 35,05 | 33,50 | 33,93 | -2,86% | 667.198,00 |
| 06.02.2026 | 34,26 | 35,65 | 34,26 | 34,93 | 3,04% | 822.196,00 |
| 05.02.2026 | 33,97 | 35,36 | 33,50 | 33,90 | -0,94% | 763.647,00 |
| 04.02.2026 | 34,98 | 35,40 | 33,69 | 34,22 | -2,81% | 1.028.017,00 |
| 03.02.2026 | 35,17 | 35,93 | 34,21 | 35,21 | 0,54% | 1.115.607,00 |
| 02.02.2026 | 35,19 | 36,00 | 34,55 | 35,02 | 0,49% | 1.356.625,00 |
| 30.01.2026 | 33,98 | 35,09 | 33,59 | 34,85 | 2,50% | 1.370.796,00 |
| 29.01.2026 | 34,11 | 34,45 | 33,38 | 34,00 | -0,32% | 722.509,00 |
| 28.01.2026 | 34,59 | 34,79 | 33,02 | 34,11 | -1,39% | 1.124.620,00 |
| 27.01.2026 | 34,94 | 35,50 | 34,43 | 34,59 | -0,37% | 866.438,00 |
| 26.01.2026 | 32,67 | 34,99 | 32,45 | 34,72 | 5,76% | 1.612.474,00 |
| 23.01.2026 | 31,89 | 33,01 | 31,60 | 32,83 | 2,59% | 1.505.044,00 |
| 22.01.2026 | 32,10 | 33,25 | 31,50 | 32,00 | -3,06% | 3.229.401,00 |
| 21.01.2026 | 32,20 | 33,57 | 32,02 | 33,01 | 3,58% | 757.627,00 |
| 20.01.2026 | 30,80 | 31,98 | 30,52 | 31,87 | 3,28% | 670.992,00 |
| 19.01.2026 | 30,83 | 30,86 | 30,79 | 30,86 | -0,52% | - |
| 16.01.2026 | 31,25 | 31,65 | 31,00 | 31,02 | -0,64% | 538.777,00 |
| 15.01.2026 | 30,79 | 32,06 | 30,79 | 31,22 | 1,40% | 639.741,00 |
| 14.01.2026 | 30,76 | 31,25 | 29,95 | 30,79 | -0,45% | 632.307,00 |
| 13.01.2026 | 31,75 | 31,75 | 30,36 | 30,93 | -1,97% | 728.136,00 |
| 12.01.2026 | 33,45 | 33,51 | 31,49 | 31,55 | -5,85% | 862.366,00 |
| 09.01.2026 | 33,21 | 34,52 | 33,21 | 33,51 | 0,42% | 1.355.112,00 |
| 08.01.2026 | 32,80 | 34,71 | 32,80 | 33,37 | 1,27% | 1.096.554,00 |
| 07.01.2026 | 31,73 | 33,72 | 31,48 | 32,95 | 6,12% | 1.054.423,00 |
| 06.01.2026 | 31,47 | 32,47 | 30,83 | 31,05 | -2,14% | 839.128,00 |
| 05.01.2026 | 30,88 | 31,88 | 30,58 | 31,73 | 2,35% | 593.329,00 |
| 02.01.2026 | 32,60 | 32,88 | 30,32 | 31,00 | -5,29% | 831.877,00 |
| 31.12.2025 | 32,74 | 33,34 | 32,46 | 32,73 | 0,00% | 694.839,00 |
| 30.12.2025 | 33,45 | 33,84 | 32,57 | 32,73 | -2,15% | 630.845,00 |
| 29.12.2025 | 32,70 | 33,54 | 32,50 | 33,45 | 1,98% | 610.151,00 |
| 26.12.2025 | 32,63 | 33,00 | 32,03 | 32,80 | 0,49% | 377.634,00 |
| 24.12.2025 | 32,84 | 33,12 | 32,25 | 32,64 | -0,61% | 446.164,00 |
| 23.12.2025 | 32,45 | 33,01 | 31,73 | 32,84 | 0,31% | 426.881,00 |
| 22.12.2025 | 32,03 | 33,15 | 31,70 | 32,74 | 2,41% | 511.347,00 |
| 19.12.2025 | 31,53 | 32,57 | 31,06 | 31,97 | 0,88% | 819.032,00 |
| 18.12.2025 | 31,39 | 32,77 | 31,00 | 31,69 | 0,96% | 1.052.271,00 |
| 17.12.2025 | 29,64 | 31,73 | 29,08 | 31,39 | 7,06% | 1.363.833,00 |
| 16.12.2025 | 29,55 | 30,04 | 28,98 | 29,32 | -1,58% | 824.652,00 |
| 15.12.2025 | 30,14 | 30,54 | 29,59 | 29,79 | -1,97% | 536.217,00 |
| 12.12.2025 | 30,21 | 30,76 | 29,73 | 30,39 | 1,37% | 532.621,00 |
| 11.12.2025 | 29,88 | 30,28 | 28,88 | 29,98 | -0,10% | 732.865,00 |
| 10.12.2025 | 30,40 | 31,25 | 29,68 | 30,01 | -1,96% | 679.318,00 |
| 09.12.2025 | 30,85 | 31,65 | 29,51 | 30,61 | -0,58% | 1.433.475,00 |
| 08.12.2025 | 33,03 | 33,14 | 30,58 | 30,79 | -7,59% | 1.305.792,00 |
| 05.12.2025 | 32,95 | 33,92 | 32,91 | 33,32 | 1,42% | 837.041,00 |
| 04.12.2025 | 31,07 | 34,24 | 30,24 | 32,86 | 15,97% | 3.162.692,00 |
| 03.12.2025 | 27,64 | 28,75 | 27,50 | 28,33 | 2,31% | 1.062.135,00 |
| 02.12.2025 | 28,58 | 28,76 | 27,65 | 27,69 | -2,98% | 532.086,00 |
| 01.12.2025 | 29,07 | 29,32 | 28,12 | 28,54 | -0,38% | 714.775,00 |
| 28.11.2025 | 28,64 | 28,99 | 28,16 | 28,65 | 0,35% | 239.142,00 |
| 26.11.2025 | 28,26 | 28,72 | 28,00 | 28,55 | 0,81% | 386.085,00 |
| 25.11.2025 | 28,41 | 28,74 | 28,10 | 28,32 | -0,25% | 640.963,00 |
| 24.11.2025 | 26,92 | 28,92 | 26,92 | 28,39 | 5,66% | 2.048.214,00 |
| 21.11.2025 | 25,56 | 27,69 | 25,21 | 26,87 | 4,63% | 1.400.743,00 |
| 20.11.2025 | 25,31 | 26,61 | 25,16 | 25,68 | 1,66% | 1.479.008,00 |
| 19.11.2025 | 24,08 | 25,83 | 23,61 | 25,26 | 5,21% | 1.098.026,00 |
| 18.11.2025 | 23,74 | 24,26 | 23,00 | 24,01 | 1,87% | 461.265,00 |
| 17.11.2025 | 23,63 | 24,04 | 23,28 | 23,57 | 0,08% | 275.258,00 |
| 14.11.2025 | 23,50 | 24,19 | 23,32 | 23,55 | -2,08% | 488.803,00 |
| 13.11.2025 | 24,02 | 24,19 | 23,75 | 24,05 | -0,17% | 447.290,00 |