2,070€
9,52%
Echtzeit-Aktienkurs AXT
Bid:
Ask:
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,81 | 1,84 | 1,72 | 1,74 | -3,81% | - |
| 14.11.2024 | 1,86 | 1,91 | 1,76 | 1,81 | -2,69% | - |
| 13.11.2024 | 1,88 | 1,92 | 1,83 | 1,86 | -0,53% | - |
| 12.11.2024 | 1,92 | 1,96 | 1,84 | 1,87 | -2,60% | 100,00 |
| 11.11.2024 | 1,92 | 1,98 | 1,88 | 1,92 | 0,13% | - |
| 08.11.2024 | 1,98 | 2,00 | 1,87 | 1,92 | -2,99% | - |
| 07.11.2024 | 1,97 | 2,02 | 1,93 | 1,98 | 0,25% | 3.627,00 |
| 06.11.2024 | 1,95 | 2,05 | 1,89 | 1,97 | 4,59% | - |
| 05.11.2024 | 1,86 | 1,93 | 1,85 | 1,89 | 1,26% | 3.949,00 |
| 04.11.2024 | 1,94 | 2,03 | 1,83 | 1,86 | -4,27% | - |
| 01.11.2024 | 2,30 | 2,42 | 1,92 | 1,94 | -16,72% | - |
| 31.10.2024 | 2,54 | 2,57 | 2,19 | 2,34 | -8,43% | - |
| 30.10.2024 | 2,68 | 2,83 | 2,53 | 2,55 | -3,41% | - |
| 29.10.2024 | 2,54 | 2,74 | 2,51 | 2,64 | 3,13% | 10,00 |
| 28.10.2024 | 2,51 | 2,68 | 2,43 | 2,56 | 1,79% | - |
| 25.10.2024 | 2,41 | 2,53 | 2,41 | 2,52 | 4,53% | - |
| 24.10.2024 | 2,39 | 2,44 | 2,35 | 2,41 | 1,52% | - |
| 23.10.2024 | 2,40 | 2,41 | 2,31 | 2,37 | -1,37% | - |
| 22.10.2024 | 2,33 | 2,41 | 2,26 | 2,40 | 3,13% | - |
| 21.10.2024 | 2,40 | 2,48 | 2,30 | 2,33 | -3,20% | - |
| 18.10.2024 | 2,40 | 2,50 | 2,37 | 2,41 | 0,25% | - |
| 17.10.2024 | 2,41 | 2,46 | 2,32 | 2,40 | -0,29% | - |
| 16.10.2024 | 2,19 | 2,47 | 2,18 | 2,41 | 9,45% | - |
| 15.10.2024 | 2,30 | 2,37 | 2,15 | 2,20 | -4,35% | - |
| 14.10.2024 | 2,36 | 2,42 | 2,27 | 2,30 | -2,54% | - |
| 11.10.2024 | 2,43 | 2,49 | 2,33 | 2,36 | -3,28% | - |
| 10.10.2024 | 2,29 | 2,44 | 2,21 | 2,44 | 6,55% | - |
| 09.10.2024 | 2,29 | 2,36 | 2,23 | 2,29 | -0,43% | - |
| 08.10.2024 | 2,26 | 2,39 | 2,17 | 2,30 | 2,68% | - |
| 07.10.2024 | 2,31 | 2,35 | 2,21 | 2,24 | -2,61% | - |
| 04.10.2024 | 2,20 | 2,45 | 2,20 | 2,30 | 4,07% | - |
| 03.10.2024 | 2,13 | 2,24 | 2,11 | 2,21 | 4,74% | - |
| 02.10.2024 | 2,11 | 2,20 | 2,08 | 2,11 | 0,00% | 50,00 |
| 01.10.2024 | 2,18 | 2,22 | 2,06 | 2,11 | -3,21% | - |
| 30.09.2024 | 2,28 | 2,36 | 2,12 | 2,18 | -4,39% | - |
| 27.09.2024 | 2,20 | 2,30 | 2,13 | 2,28 | 4,11% | - |
| 26.09.2024 | 1,84 | 2,22 | 1,83 | 2,19 | 19,22% | - |
| 25.09.2024 | 1,86 | 1,89 | 1,81 | 1,84 | -1,76% | - |
| 24.09.2024 | 1,80 | 1,92 | 1,80 | 1,87 | 3,89% | - |
| 23.09.2024 | 1,88 | 2,00 | 1,80 | 1,80 | -4,26% | - |
| 20.09.2024 | 1,95 | 1,99 | 1,87 | 1,88 | -4,08% | - |
| 19.09.2024 | 1,90 | 2,02 | 1,90 | 1,96 | 2,62% | - |
| 18.09.2024 | 2,00 | 2,03 | 1,91 | 1,91 | -4,98% | - |
| 17.09.2024 | 2,08 | 2,12 | 1,99 | 2,01 | -3,83% | - |
| 16.09.2024 | 2,12 | 2,13 | 2,05 | 2,09 | -1,92% | - |
| 13.09.2024 | 2,07 | 2,18 | 2,07 | 2,13 | 2,45% | - |
| 12.09.2024 | 2,14 | 2,19 | 2,07 | 2,08 | -2,35% | - |
| 11.09.2024 | 2,05 | 2,14 | 2,02 | 2,13 | 4,05% | - |
| 10.09.2024 | 2,07 | 2,11 | 2,00 | 2,05 | -1,16% | - |
| 09.09.2024 | 2,09 | 2,15 | 2,04 | 2,07 | -1,38% | - |
| 06.09.2024 | 2,14 | 2,17 | 2,05 | 2,10 | -1,78% | - |
| 05.09.2024 | 2,22 | 2,22 | 2,11 | 2,14 | -3,87% | - |
| 04.09.2024 | 2,22 | 2,27 | 2,17 | 2,22 | 0,18% | - |
| 03.09.2024 | 2,40 | 2,41 | 2,22 | 2,22 | -7,50% | - |
| 02.09.2024 | 2,37 | 2,40 | 2,37 | 2,40 | 0,38% | - |
| 30.08.2024 | 2,41 | 2,47 | 2,37 | 2,39 | -0,62% | - |
| 29.08.2024 | 2,37 | 2,49 | 2,31 | 2,41 | 1,52% | - |
| 28.08.2024 | 2,36 | 2,46 | 2,32 | 2,37 | 0,00% | - |
| 27.08.2024 | 2,48 | 2,50 | 2,36 | 2,37 | -4,82% | - |
| 26.08.2024 | 2,63 | 2,68 | 2,41 | 2,49 | -5,36% | - |
| 23.08.2024 | 2,51 | 2,64 | 2,50 | 2,63 | 5,24% | - |
| 22.08.2024 | 2,55 | 2,60 | 2,49 | 2,50 | -2,04% | - |
| 21.08.2024 | 2,50 | 2,58 | 2,48 | 2,55 | 1,67% | - |
| 20.08.2024 | 2,55 | 2,61 | 2,47 | 2,51 | -1,95% | - |
| 19.08.2024 | 2,60 | 2,66 | 2,50 | 2,56 | -3,32% | - |
| 16.08.2024 | 2,44 | 2,71 | 2,32 | 2,65 | 8,57% | - |
| 15.08.2024 | 2,19 | 2,45 | 2,19 | 2,44 | 11,17% | - |
| 14.08.2024 | 2,20 | 2,21 | 2,11 | 2,19 | -0,36% | - |
| 13.08.2024 | 2,17 | 2,25 | 2,12 | 2,20 | 2,42% | - |
| 12.08.2024 | 2,23 | 2,27 | 2,11 | 2,15 | -3,67% | - |
| 09.08.2024 | 2,28 | 2,33 | 2,21 | 2,23 | -2,53% | - |
| 08.08.2024 | 2,13 | 2,37 | 2,11 | 2,29 | 7,56% | - |
| 07.08.2024 | 2,22 | 2,34 | 2,13 | 2,13 | -4,53% | - |
| 06.08.2024 | 2,16 | 2,40 | 2,16 | 2,23 | 3,24% | - |
| 05.08.2024 | 2,45 | 2,49 | 2,09 | 2,16 | -12,73% | 2.000,00 |
| 02.08.2024 | 3,10 | 3,10 | 2,46 | 2,48 | -20,16% | 731,00 |
| 01.08.2024 | 3,37 | 3,60 | 3,00 | 3,10 | -7,68% | - |
| 31.07.2024 | 3,19 | 3,48 | 3,18 | 3,36 | 5,10% | - |
| 30.07.2024 | 3,29 | 3,40 | 3,13 | 3,20 | -2,59% | - |
| 29.07.2024 | 3,00 | 3,42 | 3,00 | 3,28 | 9,22% | - |
| 26.07.2024 | 3,00 | 3,09 | 2,96 | 3,00 | -1,15% | 769,00 |
| 25.07.2024 | 3,20 | 3,37 | 3,02 | 3,04 | -4,97% | - |
| 24.07.2024 | 3,36 | 3,41 | 3,19 | 3,20 | -4,96% | - |
| 23.07.2024 | 3,14 | 3,41 | 3,13 | 3,36 | 7,27% | - |
| 22.07.2024 | 3,08 | 3,20 | 3,07 | 3,14 | 1,49% | - |
| 19.07.2024 | 3,22 | 3,27 | 3,08 | 3,09 | -3,95% | - |
| 18.07.2024 | 3,38 | 3,44 | 3,17 | 3,22 | -5,10% | - |