1,020€
-4,40%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,08 | 1,09 | 1,02 | 1,02 | -4,59% | - |
| 10.04.2025 | 1,14 | 1,16 | 1,05 | 1,07 | -7,02% | - |
| 09.04.2025 | 1,23 | 1,23 | 1,07 | 1,15 | -4,38% | - |
| 08.04.2025 | 1,25 | 1,33 | 1,16 | 1,20 | -2,60% | - |
| 07.04.2025 | 1,10 | 1,27 | 0,98 | 1,23 | 10,10% | 3.800,00 |
| 04.04.2025 | 1,24 | 1,31 | 1,09 | 1,12 | -10,91% | - |
| 03.04.2025 | 1,37 | 1,37 | 1,25 | 1,26 | -10,03% | - |
| 02.04.2025 | 1,43 | 1,45 | 1,34 | 1,40 | -1,90% | - |
| 01.04.2025 | 1,30 | 1,43 | 1,29 | 1,42 | 10,31% | - |
| 31.03.2025 | 1,37 | 1,37 | 1,23 | 1,29 | -4,69% | - |
| 28.03.2025 | 1,44 | 1,45 | 1,35 | 1,35 | -6,04% | - |
| 27.03.2025 | 1,47 | 1,50 | 1,41 | 1,44 | -2,27% | - |
| 26.03.2025 | 1,57 | 1,65 | 1,47 | 1,47 | -7,30% | - |
| 25.03.2025 | 1,64 | 1,66 | 1,59 | 1,59 | -3,26% | - |
| 24.03.2025 | 1,56 | 1,69 | 1,56 | 1,64 | 5,49% | - |
| 21.03.2025 | 1,58 | 1,59 | 1,51 | 1,56 | -1,39% | - |
| 20.03.2025 | 1,61 | 1,66 | 1,58 | 1,58 | -1,25% | - |
| 19.03.2025 | 1,58 | 1,63 | 1,56 | 1,60 | 0,66% | - |
| 18.03.2025 | 1,67 | 1,68 | 1,56 | 1,59 | -5,95% | - |
| 17.03.2025 | 1,65 | 1,74 | 1,62 | 1,69 | 2,42% | - |
| 14.03.2025 | 1,47 | 1,66 | 1,45 | 1,65 | 12,09% | - |
| 13.03.2025 | 1,47 | 1,59 | 1,44 | 1,47 | 0,34% | - |
| 12.03.2025 | 1,44 | 1,52 | 1,44 | 1,47 | -0,47% | - |
| 11.03.2025 | 1,44 | 1,51 | 1,35 | 1,47 | 2,36% | - |
| 10.03.2025 | 1,50 | 1,52 | 1,40 | 1,44 | -3,87% | - |
| 07.03.2025 | 1,43 | 1,53 | 1,39 | 1,50 | 4,24% | - |
| 06.03.2025 | 1,45 | 1,49 | 1,39 | 1,44 | -0,28% | - |
| 05.03.2025 | 1,45 | 1,47 | 1,40 | 1,44 | -0,41% | - |
| 04.03.2025 | 1,48 | 1,49 | 1,39 | 1,45 | -2,49% | - |
| 03.03.2025 | 1,54 | 1,57 | 1,43 | 1,48 | -5,24% | 6.226,00 |
| 28.02.2025 | 1,59 | 1,59 | 1,43 | 1,57 | 0,29% | - |
| 27.02.2025 | 1,26 | 1,63 | 1,26 | 1,56 | 23,59% | - |
| 26.02.2025 | 1,25 | 1,31 | 1,23 | 1,26 | 1,81% | - |
| 25.02.2025 | 1,28 | 1,37 | 1,24 | 1,24 | -3,42% | - |
| 24.02.2025 | 1,52 | 1,55 | 1,28 | 1,29 | -14,67% | - |
| 21.02.2025 | 1,86 | 1,97 | 1,50 | 1,51 | -31,67% | 7.776,00 |
| 20.02.2025 | 2,24 | 2,43 | 2,07 | 2,20 | 0,14% | - |
| 19.02.2025 | 2,13 | 2,52 | 2,12 | 2,20 | 2,80% | - |
| 18.02.2025 | 2,17 | 2,25 | 2,11 | 2,14 | 0,38% | 320,00 |
| 17.02.2025 | 2,14 | 2,14 | 2,13 | 2,13 | 0,57% | - |
| 14.02.2025 | 1,98 | 2,15 | 1,98 | 2,12 | 4,48% | - |
| 13.02.2025 | 1,96 | 2,03 | 1,94 | 2,03 | 2,68% | 5.760,00 |
| 12.02.2025 | 1,88 | 2,02 | 1,86 | 1,98 | 5,33% | 150,00 |
| 11.02.2025 | 2,04 | 2,04 | 1,88 | 1,88 | -3,50% | 5.760,00 |
| 10.02.2025 | 2,03 | 2,06 | 1,94 | 1,95 | -4,61% | - |
| 07.02.2025 | 2,10 | 2,12 | 2,01 | 2,04 | -3,04% | - |
| 06.02.2025 | 1,97 | 2,11 | 1,97 | 2,10 | 4,91% | - |
| 05.02.2025 | 2,05 | 2,05 | 1,97 | 2,00 | -2,08% | - |
| 04.02.2025 | 2,01 | 2,12 | 1,98 | 2,05 | 1,59% | - |
| 03.02.2025 | 2,00 | 2,06 | 1,91 | 2,02 | 0,20% | - |
| 31.01.2025 | 2,01 | 2,10 | 1,98 | 2,01 | 0,35% | - |
| 30.01.2025 | 2,00 | 2,07 | 1,96 | 2,00 | -0,45% | - |
| 29.01.2025 | 2,07 | 2,12 | 2,00 | 2,01 | -2,61% | 3.193,00 |
| 28.01.2025 | 2,05 | 2,08 | 1,98 | 2,07 | 1,08% | - |
| 27.01.2025 | 2,19 | 2,20 | 1,99 | 2,05 | -6,88% | 2.000,00 |
| 24.01.2025 | 2,21 | 2,29 | 2,15 | 2,20 | -0,36% | - |
| 23.01.2025 | 2,19 | 2,24 | 2,14 | 2,20 | -0,50% | - |
| 22.01.2025 | 2,31 | 2,38 | 2,14 | 2,22 | -4,69% | - |
| 21.01.2025 | 2,18 | 2,34 | 2,13 | 2,32 | 6,70% | - |
| 20.01.2025 | 2,19 | 2,20 | 2,16 | 2,18 | -1,22% | - |
| 17.01.2025 | 2,10 | 2,21 | 2,07 | 2,21 | 4,85% | - |
| 16.01.2025 | 2,18 | 2,25 | 2,10 | 2,10 | -3,44% | - |
| 15.01.2025 | 1,97 | 2,20 | 1,97 | 2,18 | 10,28% | - |
| 14.01.2025 | 1,96 | 2,00 | 1,93 | 1,98 | 0,15% | - |
| 13.01.2025 | 2,08 | 2,09 | 1,96 | 1,97 | -4,50% | - |
| 10.01.2025 | 2,08 | 2,13 | 2,01 | 2,07 | -0,91% | - |
| 09.01.2025 | 2,08 | 2,10 | 2,05 | 2,08 | -0,29% | - |
| 08.01.2025 | 2,17 | 2,23 | 2,04 | 2,09 | -3,73% | - |
| 07.01.2025 | 2,16 | 2,25 | 2,13 | 2,17 | 0,84% | - |
| 06.01.2025 | 2,20 | 2,33 | 2,13 | 2,15 | -2,09% | - |
| 03.01.2025 | 2,13 | 2,22 | 2,13 | 2,20 | 3,53% | - |
| 02.01.2025 | 2,18 | 2,20 | 2,07 | 2,12 | -1,39% | - |
| 30.12.2024 | 2,19 | 2,19 | 2,15 | 2,15 | 2,23% | - |
| 27.12.2024 | 2,22 | 2,26 | 2,09 | 2,11 | -4,66% | - |
| 23.12.2024 | 2,09 | 2,22 | 2,04 | 2,21 | 5,24% | - |
| 20.12.2024 | 2,04 | 2,15 | 1,99 | 2,10 | 2,89% | - |
| 19.12.2024 | 2,11 | 2,24 | 1,99 | 2,04 | -3,32% | - |
| 18.12.2024 | 2,18 | 2,27 | 2,09 | 2,11 | -2,94% | - |
| 17.12.2024 | 2,13 | 2,20 | 2,05 | 2,18 | 2,11% | - |
| 16.12.2024 | 2,20 | 2,30 | 2,07 | 2,13 | -3,62% | - |
| 13.12.2024 | 2,10 | 2,22 | 2,10 | 2,21 | 5,34% | - |
| 12.12.2024 | 2,12 | 2,19 | 2,09 | 2,10 | -0,57% | - |
| 11.12.2024 | 2,06 | 2,16 | 2,01 | 2,11 | 1,93% | - |
| 10.12.2024 | 2,18 | 2,21 | 2,06 | 2,07 | -5,22% | - |
| 09.12.2024 | 2,07 | 2,29 | 2,07 | 2,18 | 6,33% | - |
| 06.12.2024 | 1,97 | 2,07 | 1,93 | 2,05 | 4,03% | - |
| 05.12.2024 | 2,07 | 2,08 | 1,93 | 1,97 | -4,84% | - |
| 04.12.2024 | 1,86 | 2,12 | 1,85 | 2,08 | 9,79% | - |
| 03.12.2024 | 2,10 | 2,33 | 1,83 | 1,89 | -10,00% | - |
| 02.12.2024 | 2,06 | 2,11 | 2,01 | 2,10 | 3,96% | - |
| 29.11.2024 | 1,94 | 2,05 | 1,86 | 2,02 | 4,12% | - |
| 28.11.2024 | 1,93 | 1,94 | 1,93 | 1,94 | -0,51% | - |
| 27.11.2024 | 1,93 | 1,98 | 1,87 | 1,95 | 1,56% | - |
| 26.11.2024 | 1,97 | 2,01 | 1,91 | 1,92 | -2,66% | - |
| 25.11.2024 | 1,89 | 2,03 | 1,88 | 1,97 | 3,82% | - |
| 22.11.2024 | 1,82 | 1,90 | 1,77 | 1,90 | 4,45% | - |
| 21.11.2024 | 1,72 | 1,84 | 1,71 | 1,82 | 5,08% | - |
| 20.11.2024 | 1,74 | 1,82 | 1,70 | 1,73 | -0,57% | - |
| 19.11.2024 | 1,66 | 1,74 | 1,63 | 1,74 | 5,13% | 3.718,00 |
| 18.11.2024 | 1,74 | 1,78 | 1,64 | 1,66 | -4,88% | - |