3,866€
-1,33%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,95 | 3,95 | 3,94 | 3,95 | 0,69% | - |
| 15.10.2025 | 3,94 | 4,32 | 3,85 | 3,92 | -1,36% | - |
| 14.10.2025 | 3,96 | 4,01 | 3,66 | 3,97 | -0,33% | - |
| 13.10.2025 | 3,47 | 4,12 | 3,47 | 3,99 | 10,88% | 1.020,00 |
| 10.10.2025 | 4,52 | 4,58 | 3,55 | 3,59 | -19,33% | - |
| 09.10.2025 | 4,57 | 4,69 | 4,35 | 4,46 | -1,26% | - |
| 08.10.2025 | 4,55 | 4,71 | 4,49 | 4,51 | -0,51% | - |
| 07.10.2025 | 4,61 | 4,85 | 4,49 | 4,54 | -1,37% | - |
| 06.10.2025 | 4,37 | 4,64 | 4,15 | 4,60 | 5,75% | - |
| 03.10.2025 | 4,01 | 4,66 | 3,98 | 4,35 | 5,84% | - |
| 02.10.2025 | 4,18 | 4,29 | 4,04 | 4,11 | -0,41% | - |
| 01.10.2025 | 3,92 | 4,23 | 3,73 | 4,13 | 6,67% | - |
| 30.09.2025 | 4,17 | 4,36 | 3,81 | 3,87 | -7,31% | - |
| 29.09.2025 | 4,04 | 4,58 | 3,98 | 4,17 | 4,75% | - |
| 26.09.2025 | 4,07 | 4,31 | 3,94 | 3,98 | -2,26% | - |
| 25.09.2025 | 4,12 | 4,24 | 3,88 | 4,08 | -1,90% | - |
| 24.09.2025 | 4,10 | 4,29 | 3,94 | 4,15 | -0,26% | - |
| 23.09.2025 | 4,30 | 4,74 | 4,14 | 4,17 | -3,86% | - |
| 22.09.2025 | 3,72 | 4,43 | 3,71 | 4,33 | 19,08% | - |
| 19.09.2025 | 3,37 | 3,80 | 3,35 | 3,64 | 7,47% | - |
| 18.09.2025 | 3,34 | 3,56 | 3,34 | 3,39 | -0,59% | 2.013,00 |
| 17.09.2025 | 3,38 | 3,48 | 3,33 | 3,41 | 0,65% | - |
| 16.09.2025 | 3,38 | 3,53 | 3,28 | 3,38 | 0,95% | - |
| 15.09.2025 | 3,12 | 3,36 | 3,12 | 3,35 | 9,22% | - |
| 12.09.2025 | 2,89 | 3,09 | 2,81 | 3,07 | 5,43% | - |
| 11.09.2025 | 2,87 | 3,04 | 2,84 | 2,91 | 2,18% | - |
| 10.09.2025 | 2,60 | 3,00 | 2,58 | 2,85 | 7,51% | - |
| 09.09.2025 | 2,64 | 2,73 | 2,60 | 2,65 | -2,07% | - |
| 08.09.2025 | 2,65 | 2,91 | 2,65 | 2,71 | 2,54% | - |
| 05.09.2025 | 2,54 | 2,68 | 2,41 | 2,64 | 4,31% | - |
| 04.09.2025 | 2,64 | 2,70 | 2,50 | 2,53 | -4,13% | - |
| 03.09.2025 | 2,82 | 2,90 | 2,58 | 2,64 | -5,99% | - |
| 02.09.2025 | 2,48 | 2,81 | 2,43 | 2,81 | 13,19% | - |
| 01.09.2025 | 2,48 | 2,48 | 2,46 | 2,48 | -0,04% | - |
| 29.08.2025 | 2,50 | 2,52 | 2,36 | 2,48 | -1,00% | - |
| 28.08.2025 | 2,40 | 2,54 | 2,35 | 2,51 | 1,71% | - |
| 27.08.2025 | 2,39 | 2,54 | 2,38 | 2,46 | 3,27% | - |
| 26.08.2025 | 2,45 | 2,50 | 2,36 | 2,39 | -3,01% | - |
| 25.08.2025 | 2,41 | 2,50 | 2,29 | 2,46 | 2,76% | - |
| 22.08.2025 | 2,14 | 2,43 | 2,13 | 2,39 | 10,89% | - |
| 21.08.2025 | 2,17 | 2,22 | 2,06 | 2,16 | -0,69% | 1,00 |
| 20.08.2025 | 1,88 | 2,30 | 1,81 | 2,17 | 17,97% | - |
| 19.08.2025 | 1,79 | 1,88 | 1,77 | 1,84 | 3,54% | - |
| 18.08.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 0,79% | - |
| 15.08.2025 | 1,85 | 1,87 | 1,76 | 1,77 | -5,06% | - |
| 14.08.2025 | 1,85 | 1,88 | 1,79 | 1,86 | -0,24% | - |
| 13.08.2025 | 1,91 | 1,92 | 1,85 | 1,86 | -2,02% | - |
| 12.08.2025 | 1,88 | 1,91 | 1,81 | 1,90 | 1,71% | 40,00 |
| 11.08.2025 | 1,84 | 1,90 | 1,83 | 1,87 | 2,69% | - |
| 08.08.2025 | 1,75 | 1,90 | 1,75 | 1,82 | 3,55% | - |
| 07.08.2025 | 1,78 | 1,82 | 1,74 | 1,76 | -0,54% | - |
| 06.08.2025 | 1,78 | 1,87 | 1,69 | 1,77 | -0,23% | - |
| 05.08.2025 | 1,83 | 1,91 | 1,77 | 1,77 | -2,90% | - |
| 04.08.2025 | 1,66 | 1,86 | 1,65 | 1,83 | 10,87% | 42,00 |
| 01.08.2025 | 1,82 | 1,82 | 1,60 | 1,65 | -10,10% | - |
| 31.07.2025 | 1,86 | 2,02 | 1,82 | 1,83 | -1,59% | - |
| 30.07.2025 | 1,98 | 2,05 | 1,86 | 1,86 | -5,99% | - |
| 29.07.2025 | 2,11 | 2,15 | 1,97 | 1,98 | -6,16% | - |
| 28.07.2025 | 2,00 | 2,15 | 2,00 | 2,11 | 5,58% | - |
| 25.07.2025 | 2,02 | 2,14 | 1,98 | 2,00 | -0,67% | - |
| 24.07.2025 | 2,14 | 2,17 | 2,01 | 2,01 | -5,90% | - |
| 23.07.2025 | 2,00 | 2,16 | 1,99 | 2,14 | 6,16% | - |
| 22.07.2025 | 1,98 | 2,06 | 1,95 | 2,01 | 1,90% | - |
| 21.07.2025 | 2,10 | 2,18 | 1,97 | 1,98 | -5,70% | - |
| 18.07.2025 | 2,16 | 2,20 | 2,08 | 2,10 | -3,37% | - |
| 17.07.2025 | 2,05 | 2,21 | 2,02 | 2,17 | 4,89% | - |
| 16.07.2025 | 2,03 | 2,08 | 1,90 | 2,07 | 1,82% | 8,00 |
| 15.07.2025 | 1,99 | 2,05 | 1,94 | 2,03 | 1,83% | - |
| 14.07.2025 | 1,88 | 1,99 | 1,81 | 1,99 | 6,38% | - |
| 11.07.2025 | 1,92 | 1,97 | 1,80 | 1,87 | -3,65% | - |
| 10.07.2025 | 1,85 | 2,13 | 1,83 | 1,95 | -9,53% | 1.300,00 |
| 09.07.2025 | 2,02 | 2,23 | 2,00 | 2,15 | 4,32% | - |
| 08.07.2025 | 1,93 | 2,09 | 1,93 | 2,06 | 6,18% | - |
| 07.07.2025 | 1,80 | 2,01 | 1,77 | 1,94 | 7,74% | - |
| 04.07.2025 | 1,80 | 1,81 | 1,80 | 1,80 | -0,85% | 200,00 |
| 03.07.2025 | 1,73 | 1,84 | 1,73 | 1,82 | 3,83% | - |
| 02.07.2025 | 1,70 | 1,80 | 1,69 | 1,75 | 1,86% | - |
| 01.07.2025 | 1,77 | 1,78 | 1,68 | 1,72 | -2,50% | - |
| 30.06.2025 | 1,71 | 1,86 | 1,71 | 1,76 | 2,32% | - |
| 27.06.2025 | 1,85 | 1,90 | 1,68 | 1,72 | -7,32% | - |
| 26.06.2025 | 1,83 | 1,91 | 1,82 | 1,86 | 1,92% | - |
| 25.06.2025 | 1,73 | 1,87 | 1,69 | 1,82 | 5,07% | - |
| 24.06.2025 | 1,61 | 1,81 | 1,61 | 1,74 | 7,10% | - |
| 23.06.2025 | 1,60 | 1,68 | 1,55 | 1,62 | 1,12% | - |
| 20.06.2025 | 1,65 | 1,70 | 1,58 | 1,60 | -2,64% | - |
| 19.06.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,93% | - |
| 18.06.2025 | 1,70 | 1,76 | 1,66 | 1,66 | -2,47% | - |
| 17.06.2025 | 1,81 | 1,81 | 1,65 | 1,70 | -6,07% | - |
| 16.06.2025 | 1,87 | 1,93 | 1,78 | 1,81 | -2,84% | - |
| 13.06.2025 | 2,03 | 2,08 | 1,86 | 1,87 | -8,26% | - |
| 12.06.2025 | 1,72 | 2,33 | 1,72 | 2,03 | 18,19% | - |
| 11.06.2025 | 1,70 | 1,82 | 1,66 | 1,72 | 1,12% | - |
| 10.06.2025 | 1,61 | 1,72 | 1,57 | 1,70 | 5,94% | - |
| 09.06.2025 | 1,56 | 1,73 | 1,55 | 1,61 | 3,11% | - |
| 06.06.2025 | 1,53 | 1,60 | 1,51 | 1,56 | 2,10% | - |
| 05.06.2025 | 1,49 | 1,60 | 1,45 | 1,53 | 1,60% | - |
| 04.06.2025 | 1,52 | 1,64 | 1,47 | 1,50 | -0,99% | - |
| 03.06.2025 | 1,37 | 1,54 | 1,36 | 1,52 | 10,17% | - |
| 02.06.2025 | 1,34 | 1,43 | 1,29 | 1,38 | 3,15% | - |
| 30.05.2025 | 1,34 | 1,35 | 1,28 | 1,34 | -0,48% | - |