19,933$
2,72%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,24 | 19,90 | 19,21 | 19,90 | 2,56% | - |
| 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 |
| 14.01.2025 | 18,40 | 18,43 | 17,29 | 18,24 | -0,05% | 759.121,00 |
| 13.01.2025 | 17,79 | 18,49 | 17,17 | 18,25 | 1,11% | 891.737,00 |
| 10.01.2025 | 15,27 | 18,40 | 15,00 | 18,05 | 18,21% | 1.529.061,00 |
| 08.01.2025 | 14,58 | 15,28 | 14,37 | 15,27 | 3,88% | 307.593,00 |
| 07.01.2025 | 14,38 | 14,85 | 14,00 | 14,70 | 0,96% | 450.889,00 |
| 06.01.2025 | 16,07 | 16,18 | 14,17 | 14,56 | -9,62% | 909.225,00 |
| 03.01.2025 | 16,46 | 16,60 | 15,05 | 16,11 | -1,77% | 687.242,00 |
| 02.01.2025 | 16,66 | 17,14 | 16,10 | 16,40 | -0,49% | 551.626,00 |
| 31.12.2024 | 16,50 | 16,76 | 16,09 | 16,48 | -0,06% | 589.798,00 |
| 30.12.2024 | 16,56 | 16,66 | 15,80 | 16,49 | -1,02% | 329.417,00 |
| 27.12.2024 | 16,60 | 16,81 | 15,91 | 16,66 | -0,42% | 362.629,00 |
| 26.12.2024 | 16,37 | 17,21 | 16,23 | 16,73 | 2,89% | 502.831,00 |
| 24.12.2024 | 17,09 | 17,09 | 16,13 | 16,26 | -5,41% | 323.394,00 |
| 23.12.2024 | 15,96 | 17,23 | 15,64 | 17,19 | 9,91% | 736.043,00 |
| 20.12.2024 | 14,66 | 15,89 | 14,54 | 15,64 | 5,32% | 1.101.694,00 |
| 19.12.2024 | 14,49 | 14,89 | 14,01 | 14,85 | 3,56% | 237.889,00 |
| 18.12.2024 | 14,75 | 14,93 | 14,04 | 14,34 | -2,71% | 317.084,00 |
| 17.12.2024 | 14,50 | 14,80 | 14,27 | 14,74 | 1,80% | 193.018,00 |
| 16.12.2024 | 14,14 | 14,62 | 14,09 | 14,48 | 2,26% | 146.119,00 |
| 13.12.2024 | 14,32 | 14,32 | 13,85 | 14,16 | -1,73% | 203.177,00 |
| 12.12.2024 | 14,88 | 15,00 | 14,40 | 14,41 | -3,03% | 126.007,00 |
| 11.12.2024 | 14,97 | 15,03 | 14,79 | 14,86 | 0,13% | 127.405,00 |
| 10.12.2024 | 14,74 | 15,10 | 14,36 | 14,84 | 1,16% | 211.770,00 |
| 09.12.2024 | 14,98 | 15,25 | 14,55 | 14,67 | -1,61% | 141.952,00 |
| 06.12.2024 | 14,78 | 14,98 | 14,58 | 14,91 | 1,64% | 141.293,00 |
| 05.12.2024 | 14,82 | 14,92 | 14,52 | 14,67 | -1,08% | 163.951,00 |
| 04.12.2024 | 14,36 | 14,86 | 14,30 | 14,83 | 2,70% | 162.636,00 |
| 03.12.2024 | 14,44 | 14,64 | 14,01 | 14,44 | -0,82% | 299.427,00 |
| 02.12.2024 | 14,00 | 14,59 | 13,86 | 14,56 | 4,75% | 345.391,00 |
| 29.11.2024 | 14,20 | 14,20 | 13,76 | 13,90 | -1,21% | 140.268,00 |
| 27.11.2024 | 13,74 | 14,11 | 13,63 | 14,07 | 3,38% | 193.673,00 |
| 26.11.2024 | 13,50 | 13,71 | 13,28 | 13,61 | 1,04% | 216.355,00 |
| 25.11.2024 | 13,52 | 13,73 | 13,10 | 13,47 | 0,97% | 439.110,00 |
| 22.11.2024 | 13,19 | 13,40 | 12,99 | 13,34 | 1,83% | 217.272,00 |
| 21.11.2024 | 12,98 | 13,19 | 12,73 | 13,10 | 1,55% | 154.836,00 |
| 20.11.2024 | 12,71 | 12,98 | 12,46 | 12,90 | 1,18% | 229.693,00 |
| 19.11.2024 | 12,59 | 12,90 | 12,37 | 12,75 | -0,39% | 333.192,00 |
| 18.11.2024 | 12,70 | 13,01 | 12,56 | 12,80 | 1,27% | 299.134,00 |
| 15.11.2024 | 12,47 | 12,68 | 12,20 | 12,64 | 1,36% | 340.455,00 |
| 14.11.2024 | 12,38 | 12,65 | 12,18 | 12,47 | -0,56% | 404.031,00 |
| 13.11.2024 | 13,38 | 13,38 | 12,51 | 12,54 | -5,50% | 344.686,00 |
| 12.11.2024 | 13,96 | 14,15 | 13,06 | 13,27 | -5,08% | 382.838,00 |
| 11.11.2024 | 12,81 | 14,17 | 12,81 | 13,98 | 10,43% | 615.972,00 |
| 08.11.2024 | 13,32 | 13,37 | 12,32 | 12,66 | -4,60% | 692.887,00 |
| 07.11.2024 | 14,45 | 14,93 | 11,51 | 13,27 | -13,44% | 1.136.684,00 |
| 06.11.2024 | 15,67 | 15,90 | 14,86 | 15,33 | 2,47% | 673.883,00 |
| 05.11.2024 | 14,04 | 15,37 | 13,95 | 14,96 | 5,35% | 617.301,00 |
| 04.11.2024 | 13,91 | 14,75 | 13,90 | 14,20 | 1,79% | 466.452,00 |
| 01.11.2024 | 14,07 | 14,24 | 13,89 | 13,95 | -0,36% | 259.545,00 |
| 31.10.2024 | 14,38 | 14,49 | 13,99 | 14,00 | -3,11% | 308.569,00 |
| 30.10.2024 | 13,87 | 14,57 | 13,70 | 14,45 | 3,51% | 398.087,00 |
| 29.10.2024 | 13,83 | 14,05 | 13,79 | 13,96 | 0,14% | 231.686,00 |
| 28.10.2024 | 13,45 | 14,03 | 13,45 | 13,94 | 4,73% | 217.931,00 |
| 25.10.2024 | 13,45 | 13,72 | 13,26 | 13,31 | 0,00% | 169.569,00 |
| 24.10.2024 | 13,20 | 13,43 | 12,91 | 13,31 | 1,45% | 311.856,00 |
| 23.10.2024 | 13,21 | 13,33 | 12,70 | 13,12 | -1,20% | 291.606,00 |
| 22.10.2024 | 13,17 | 13,35 | 13,06 | 13,28 | 0,99% | 721.922,00 |
| 21.10.2024 | 13,12 | 13,18 | 12,84 | 13,15 | -0,08% | 297.005,00 |
| 18.10.2024 | 13,26 | 13,55 | 13,13 | 13,16 | -0,60% | 267.921,00 |
| 17.10.2024 | 14,43 | 14,43 | 13,08 | 13,24 | -8,44% | 468.052,00 |
| 16.10.2024 | 14,40 | 15,23 | 14,26 | 14,46 | 0,77% | 517.902,00 |
| 15.10.2024 | 14,50 | 14,65 | 14,18 | 14,35 | 0,70% | 258.383,00 |
| 14.10.2024 | 14,79 | 14,89 | 14,04 | 14,25 | -3,13% | 267.432,00 |
| 11.10.2024 | 13,66 | 15,02 | 13,58 | 14,71 | 8,16% | 1.024.043,00 |
| 10.10.2024 | 13,54 | 13,68 | 13,44 | 13,60 | -0,95% | 198.296,00 |
| 09.10.2024 | 13,63 | 13,77 | 13,28 | 13,73 | 0,88% | 344.141,00 |
| 08.10.2024 | 13,61 | 13,93 | 13,60 | 13,61 | -0,66% | 265.683,00 |
| 07.10.2024 | 13,56 | 13,99 | 13,44 | 13,70 | 0,22% | 232.390,00 |