10,900$
0,93%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 15,53 | 17,15 | 15,26 | 16,60 | 2,34% | 567.760,00 |
| 04.04.2025 | 16,36 | 16,61 | 15,73 | 16,22 | -4,81% | 496.207,00 |
| 03.04.2025 | 16,88 | 17,28 | 16,19 | 17,04 | -3,67% | 581.532,00 |
| 02.04.2025 | 17,57 | 17,94 | 17,26 | 17,69 | -0,67% | 391.892,00 |
| 01.04.2025 | 18,41 | 18,63 | 17,72 | 17,81 | -3,78% | 598.239,00 |
| 31.03.2025 | 18,12 | 18,67 | 17,64 | 18,51 | 0,82% | 1.163.577,00 |
| 28.03.2025 | 18,91 | 19,16 | 18,33 | 18,36 | -3,32% | 423.717,00 |
| 27.03.2025 | 18,91 | 19,33 | 18,67 | 18,99 | 1,01% | 657.659,00 |
| 26.03.2025 | 18,95 | 19,45 | 18,66 | 18,80 | -1,00% | 613.110,00 |
| 25.03.2025 | 18,15 | 19,41 | 18,15 | 18,99 | 4,63% | 981.353,00 |
| 24.03.2025 | 18,07 | 18,56 | 17,96 | 18,15 | 2,43% | 338.733,00 |
| 21.03.2025 | 17,85 | 18,23 | 17,50 | 17,72 | -1,77% | 460.928,00 |
| 20.03.2025 | 17,63 | 18,29 | 17,38 | 18,04 | 0,78% | 351.961,00 |
| 19.03.2025 | 17,47 | 17,90 | 17,06 | 17,90 | 1,53% | 666.551,00 |
| 18.03.2025 | 18,03 | 18,07 | 17,38 | 17,63 | -3,56% | 492.556,00 |
| 17.03.2025 | 17,61 | 18,43 | 17,25 | 18,28 | 5,97% | 482.708,00 |
| 14.03.2025 | 17,34 | 18,00 | 17,17 | 17,25 | 0,52% | 351.100,00 |
| 13.03.2025 | 17,45 | 17,65 | 17,06 | 17,16 | -1,66% | 399.224,00 |
| 12.03.2025 | 17,65 | 17,65 | 16,79 | 17,45 | 0,17% | 358.576,00 |
| 11.03.2025 | 17,28 | 17,61 | 16,91 | 17,42 | 1,46% | 421.255,00 |
| 10.03.2025 | 17,39 | 17,56 | 16,89 | 17,17 | -3,16% | 760.764,00 |
| 07.03.2025 | 17,83 | 18,28 | 17,12 | 17,73 | -0,28% | 636.905,00 |
| 06.03.2025 | 17,89 | 18,40 | 17,12 | 17,78 | -2,36% | 659.995,00 |
| 05.03.2025 | 18,60 | 18,72 | 17,95 | 18,21 | -2,15% | 622.108,00 |
| 04.03.2025 | 18,49 | 19,08 | 17,84 | 18,61 | -3,37% | 773.610,00 |
| 03.03.2025 | 20,12 | 20,39 | 18,77 | 19,26 | -3,75% | 684.089,00 |
| 28.02.2025 | 19,30 | 20,06 | 19,20 | 20,01 | 3,12% | 1.169.909,00 |
| 27.02.2025 | 19,00 | 19,64 | 18,69 | 19,41 | -0,28% | 581.778,00 |
| 26.02.2025 | 20,68 | 20,68 | 19,28 | 19,46 | -2,99% | 703.853,00 |
| 25.02.2025 | 16,42 | 21,00 | 16,22 | 20,06 | 11,51% | 1.641.074,00 |
| 24.02.2025 | 17,98 | 18,61 | 17,10 | 17,99 | -0,06% | 1.130.158,00 |
| 21.02.2025 | 18,65 | 19,19 | 17,97 | 18,00 | -2,70% | 390.454,00 |
| 20.02.2025 | 18,64 | 18,76 | 18,21 | 18,50 | -0,96% | 475.918,00 |
| 19.02.2025 | 17,80 | 18,80 | 17,80 | 18,68 | 4,07% | 352.822,00 |
| 18.02.2025 | 18,31 | 18,48 | 17,73 | 17,95 | -1,17% | 320.470,00 |
| 17.02.2025 | 18,12 | 18,18 | 18,12 | 18,16 | 0,18% | - |
| 14.02.2025 | 18,18 | 18,42 | 17,95 | 18,13 | -0,06% | 318.755,00 |
| 13.02.2025 | 17,52 | 18,14 | 17,52 | 18,14 | 1,97% | 220.901,00 |
| 12.02.2025 | 17,20 | 17,97 | 16,66 | 17,79 | 1,54% | 346.903,00 |
| 11.02.2025 | 17,33 | 17,83 | 17,33 | 17,52 | -1,13% | 271.147,00 |
| 10.02.2025 | 17,87 | 18,00 | 17,53 | 17,72 | -1,34% | 231.525,00 |
| 07.02.2025 | 18,24 | 18,54 | 17,84 | 17,96 | -2,02% | 302.486,00 |
| 06.02.2025 | 19,06 | 19,18 | 18,32 | 18,33 | -2,91% | 308.860,00 |
| 05.02.2025 | 18,11 | 18,91 | 17,77 | 18,88 | 4,42% | 356.871,00 |
| 04.02.2025 | 17,99 | 18,40 | 17,91 | 18,08 | 0,89% | 424.567,00 |
| 03.02.2025 | 18,16 | 18,53 | 17,83 | 17,92 | -1,59% | 312.767,00 |
| 31.01.2025 | 18,20 | 18,74 | 18,16 | 18,21 | -0,33% | 218.071,00 |
| 30.01.2025 | 18,28 | 18,75 | 18,20 | 18,27 | -0,22% | 219.455,00 |
| 29.01.2025 | 18,54 | 18,75 | 18,12 | 18,31 | -0,54% | 237.707,00 |
| 28.01.2025 | 17,90 | 18,63 | 17,78 | 18,41 | 2,68% | 459.287,00 |
| 27.01.2025 | 18,00 | 18,34 | 17,60 | 17,93 | -1,16% | 380.905,00 |
| 24.01.2025 | 18,52 | 18,71 | 17,83 | 18,14 | -2,99% | 431.540,00 |
| 23.01.2025 | 18,75 | 19,06 | 18,63 | 18,70 | -1,01% | 531.536,00 |
| 22.01.2025 | 19,03 | 19,03 | 18,52 | 18,89 | -0,42% | 457.542,00 |
| 21.01.2025 | 18,20 | 19,00 | 18,20 | 18,97 | 4,86% | 488.065,00 |
| 17.01.2025 | 18,43 | 18,68 | 18,02 | 18,09 | -1,84% | 668.751,00 |
| 16.01.2025 | 18,96 | 18,96 | 18,29 | 18,43 | -1,60% | 463.731,00 |
| 15.01.2025 | 18,50 | 18,75 | 17,63 | 18,73 | 2,69% | 646.465,00 |