2,656€
-5,35%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,82 | 2,90 | 2,58 | 2,66 | -5,20% | - |
| 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% | - |
| 29.05.2025 | 1,36 | 1,45 | 1,31 | 1,34 | -1,36% | - |
| 28.05.2025 | 1,36 | 1,39 | 1,30 | 1,36 | 0,74% | - |
| 27.05.2025 | 1,29 | 1,41 | 1,29 | 1,35 | 4,09% | - |
| 26.05.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,23% | - |
| 23.05.2025 | 1,46 | 1,46 | 1,29 | 1,29 | -7,97% | - |
| 22.05.2025 | 1,24 | 1,42 | 1,24 | 1,41 | 11,68% | - |
| 21.05.2025 | 1,25 | 1,35 | 1,23 | 1,26 | -0,71% | - |
| 20.05.2025 | 1,28 | 1,31 | 1,26 | 1,27 | -1,40% | - |
| 19.05.2025 | 1,32 | 1,32 | 1,25 | 1,29 | -4,10% | - |
| 16.05.2025 | 1,30 | 1,35 | 1,29 | 1,34 | 3,39% | - |
| 15.05.2025 | 1,29 | 1,41 | 1,26 | 1,30 | 0,23% | - |
| 14.05.2025 | 1,31 | 1,36 | 1,26 | 1,29 | -1,82% | - |
| 13.05.2025 | 1,37 | 1,43 | 1,29 | 1,32 | -3,58% | - |
| 12.05.2025 | 1,13 | 1,40 | 1,13 | 1,37 | 23,60% | - |
| 09.05.2025 | 1,14 | 1,19 | 1,11 | 1,11 | -4,90% | - |
| 08.05.2025 | 1,14 | 1,22 | 1,11 | 1,16 | 3,10% | - |
| 07.05.2025 | 1,11 | 1,17 | 1,09 | 1,13 | 1,44% | - |
| 06.05.2025 | 1,17 | 1,20 | 1,11 | 1,11 | -5,04% | - |
| 05.05.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -5,11% | - |
| 02.05.2025 | 1,24 | 1,25 | 1,11 | 1,23 | 0,24% | - |
| 30.04.2025 | 1,19 | 1,24 | 1,12 | 1,23 | 3,79% | - |
| 29.04.2025 | 1,24 | 1,33 | 1,18 | 1,19 | -3,58% | - |
| 28.04.2025 | 1,25 | 1,38 | 1,20 | 1,23 | -1,28% | - |
| 25.04.2025 | 1,21 | 1,27 | 1,16 | 1,25 | 3,15% | - |
| 24.04.2025 | 1,16 | 1,23 | 1,10 | 1,21 | 3,60% | - |
| 23.04.2025 | 1,17 | 1,22 | 1,14 | 1,17 | 1,30% | - |
| 22.04.2025 | 1,03 | 1,16 | 1,02 | 1,15 | 7,77% | - |
| 17.04.2025 | 1,04 | 1,08 | 1,02 | 1,07 | 3,49% | - |
| 16.04.2025 | 1,04 | 1,07 | 1,00 | 1,03 | -0,96% | - |
| 15.04.2025 | 1,03 | 1,11 | 1,01 | 1,04 | 1,56% | - |
| 14.04.2025 | 1,07 | 1,12 | 1,00 | 1,03 | 0,79% | - |