29,010€
-0,92%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,97 | 30,86 | 27,00 | 28,62 | -2,25% | 20,00 |
| 06.03.2026 | 33,01 | 35,08 | 29,22 | 29,28 | -11,06% | 420,00 |
| 05.03.2026 | 33,95 | 34,78 | 31,79 | 32,92 | -2,05% | 56,00 |
| 04.03.2026 | 35,31 | 38,92 | 32,03 | 33,61 | -3,83% | 69,00 |
| 03.03.2026 | 40,14 | 40,14 | 31,65 | 34,95 | -13,02% | 4.120,00 |
| 02.03.2026 | 31,71 | 40,20 | 30,24 | 40,18 | 26,91% | 444,00 |
| 27.02.2026 | 31,42 | 33,75 | 30,35 | 31,66 | 4,11% | 60,00 |
| 26.02.2026 | 35,01 | 35,35 | 30,06 | 30,41 | -10,72% | 3.382,00 |
| 25.02.2026 | 29,64 | 34,44 | 29,12 | 34,06 | 15,89% | 634,00 |
| 24.02.2026 | 24,19 | 29,56 | 23,96 | 29,39 | 23,54% | 340,00 |
| 23.02.2026 | 25,32 | 25,71 | 22,77 | 23,79 | -5,14% | 588,00 |
| 20.02.2026 | 19,17 | 26,10 | 19,17 | 25,08 | 22,10% | 299,00 |
| 19.02.2026 | 19,88 | 20,91 | 19,36 | 20,54 | 4,50% | 94,00 |
| 18.02.2026 | 19,50 | 20,53 | 19,15 | 19,66 | 2,29% | - |
| 17.02.2026 | 20,33 | 20,90 | 19,17 | 19,22 | -5,95% | 4.450,00 |
| 16.02.2026 | 20,45 | 20,66 | 20,18 | 20,43 | -1,07% | - |
| 13.02.2026 | 20,89 | 21,35 | 19,54 | 20,65 | -1,57% | - |
| 12.02.2026 | 23,12 | 24,03 | 20,88 | 20,98 | -6,63% | - |
| 11.02.2026 | 20,90 | 23,98 | 20,21 | 22,47 | 8,34% | 409,00 |
| 10.02.2026 | 23,59 | 23,80 | 19,84 | 20,74 | -10,18% | 96,00 |
| 09.02.2026 | 20,17 | 23,82 | 20,17 | 23,09 | 15,94% | 427,00 |
| 06.02.2026 | 16,93 | 20,39 | 16,79 | 19,92 | 13,87% | 77,00 |
| 05.02.2026 | 15,90 | 17,83 | 14,07 | 17,49 | 10,84% | 196,00 |
| 04.02.2026 | 17,31 | 19,17 | 14,92 | 15,78 | -4,16% | 1.014,00 |
| 03.02.2026 | 18,07 | 19,11 | 16,10 | 16,47 | -7,34% | 254,00 |
| 02.02.2026 | 14,83 | 18,80 | 14,58 | 17,77 | 10,85% | 592,00 |
| 30.01.2026 | 13,87 | 17,06 | 13,14 | 16,03 | 17,52% | 414,00 |
| 29.01.2026 | 14,08 | 14,50 | 13,33 | 13,64 | -3,40% | 32,00 |
| 28.01.2026 | 14,45 | 15,30 | 13,77 | 14,12 | -0,74% | 140,00 |
| 27.01.2026 | 15,22 | 15,93 | 13,86 | 14,23 | -7,81% | 803,00 |
| 26.01.2026 | 14,71 | 15,98 | 14,55 | 15,43 | 5,32% | 1.007,00 |
| 23.01.2026 | 15,19 | 15,76 | 14,52 | 14,65 | -2,95% | 957,00 |
| 22.01.2026 | 17,07 | 17,50 | 15,09 | 15,10 | -12,47% | 219,00 |
| 21.01.2026 | 18,29 | 18,86 | 16,46 | 17,25 | -5,74% | 97,00 |
| 20.01.2026 | 18,35 | 19,27 | 17,30 | 18,30 | -3,58% | 148,00 |
| 19.01.2026 | 19,14 | 19,21 | 18,85 | 18,98 | -0,50% | 19,00 |
| 16.01.2026 | 22,39 | 22,66 | 19,07 | 19,07 | -15,51% | 1.924,00 |
| 15.01.2026 | 19,00 | 22,91 | 18,94 | 22,57 | 20,99% | 595,00 |
| 14.01.2026 | 18,48 | 19,25 | 17,73 | 18,66 | 0,11% | 336,00 |
| 13.01.2026 | 18,79 | 19,20 | 17,18 | 18,64 | -0,61% | 6,00 |
| 12.01.2026 | 19,49 | 20,38 | 17,36 | 18,75 | -3,75% | 123,00 |
| 09.01.2026 | 19,35 | 22,59 | 18,45 | 19,48 | -10,56% | 1.655,00 |
| 08.01.2026 | 21,11 | 22,40 | 19,73 | 21,78 | 3,96% | 578,00 |
| 07.01.2026 | 17,39 | 21,48 | 16,98 | 20,95 | 22,44% | 810,00 |
| 06.01.2026 | 14,00 | 17,41 | 13,73 | 17,11 | 20,58% | 18,00 |
| 05.01.2026 | 14,27 | 14,80 | 12,54 | 14,19 | 0,00% | 1.000,00 |
| 02.01.2026 | 12,60 | 15,12 | 12,60 | 14,19 | 12,66% | 20,00 |
| 30.12.2025 | 12,60 | 12,71 | 12,58 | 12,60 | 0,92% | - |
| 29.12.2025 | 13,43 | 14,21 | 10,67 | 12,48 | 1,46% | - |
| 23.12.2025 | 12,84 | 12,99 | 12,21 | 12,30 | -4,17% | - |
| 22.12.2025 | 12,66 | 13,51 | 11,89 | 12,84 | 2,56% | 188,00 |
| 19.12.2025 | 12,02 | 13,60 | 12,01 | 12,52 | 5,17% | 157,00 |
| 18.12.2025 | 10,60 | 12,26 | 10,60 | 11,90 | 11,21% | - |
| 17.12.2025 | 10,91 | 12,79 | 10,67 | 10,70 | -5,02% | 483,00 |
| 16.12.2025 | 12,62 | 13,11 | 11,04 | 11,27 | -11,54% | 1.400,00 |
| 15.12.2025 | 12,62 | 14,33 | 12,57 | 12,74 | 0,47% | 397,00 |
| 12.12.2025 | 13,96 | 14,55 | 12,07 | 12,68 | -8,35% | 36,00 |
| 11.12.2025 | 13,32 | 14,06 | 12,29 | 13,83 | 5,61% | 500,00 |
| 10.12.2025 | 12,70 | 13,14 | 12,23 | 13,10 | 1,67% | 500,00 |
| 09.12.2025 | 11,02 | 12,92 | 10,61 | 12,88 | 18,87% | 979,00 |
| 08.12.2025 | 10,01 | 11,33 | 9,99 | 10,84 | 8,89% | - |
| 05.12.2025 | 10,63 | 11,03 | 9,90 | 9,95 | -3,12% | 799,00 |
| 04.12.2025 | 9,96 | 10,77 | 9,76 | 10,27 | 2,57% | - |
| 03.12.2025 | 10,13 | 10,42 | 9,14 | 10,01 | -2,46% | - |
| 02.12.2025 | 9,27 | 10,85 | 9,22 | 10,27 | 8,94% | - |
| 01.12.2025 | 9,23 | 9,46 | 8,75 | 9,42 | 2,28% | - |
| 28.11.2025 | 9,33 | 9,37 | 8,89 | 9,21 | -0,97% | - |
| 27.11.2025 | 9,01 | 9,33 | 9,01 | 9,30 | 5,89% | - |
| 26.11.2025 | 7,98 | 8,84 | 7,95 | 8,79 | 10,16% | - |
| 25.11.2025 | 8,09 | 8,40 | 7,71 | 7,98 | -1,73% | - |
| 24.11.2025 | 7,75 | 8,41 | 7,51 | 8,12 | 3,24% | - |
| 21.11.2025 | 8,23 | 8,32 | 7,36 | 7,86 | -3,35% | 500,00 |
| 20.11.2025 | 8,91 | 9,57 | 8,13 | 8,13 | -6,63% | 789,00 |
| 19.11.2025 | 8,52 | 9,24 | 8,25 | 8,71 | 0,55% | 589,00 |
| 18.11.2025 | 8,79 | 8,94 | 8,03 | 8,66 | -1,28% | - |
| 17.11.2025 | 8,97 | 9,51 | 8,50 | 8,78 | -3,52% | 173,00 |
| 14.11.2025 | 8,78 | 9,53 | 7,52 | 9,10 | 1,68% | 2.467,00 |
| 13.11.2025 | 9,58 | 9,78 | 8,54 | 8,95 | -5,14% | - |
| 12.11.2025 | 9,07 | 10,22 | 8,80 | 9,43 | 4,03% | 3.716,00 |
| 11.11.2025 | 9,43 | 9,48 | 8,85 | 9,07 | -0,03% | 555,00 |
| 10.11.2025 | 8,01 | 9,12 | 7,96 | 9,07 | 12,81% | 1.362,00 |
| 07.11.2025 | 7,68 | 8,04 | 6,77 | 8,04 | 3,74% | - |
| 06.11.2025 | 7,90 | 8,13 | 7,37 | 7,75 | -1,74% | 200,00 |
| 05.11.2025 | 7,30 | 7,91 | 7,13 | 7,89 | 5,20% | - |
| 04.11.2025 | 7,35 | 7,52 | 6,64 | 7,50 | -0,13% | - |
| 03.11.2025 | 6,91 | 8,03 | 6,84 | 7,51 | 7,75% | 29,00 |
| 31.10.2025 | 6,40 | 8,53 | 6,40 | 6,97 | 0,29% | 404,00 |
| 30.10.2025 | 6,17 | 6,95 | 5,95 | 6,95 | 15,75% | 3,00 |
| 29.10.2025 | 5,66 | 6,30 | 5,58 | 6,00 | 7,43% | 1.030,00 |
| 28.10.2025 | 5,32 | 5,66 | 5,19 | 5,59 | 7,61% | - |
| 27.10.2025 | 5,20 | 5,51 | 5,04 | 5,19 | 0,97% | 35,00 |
| 24.10.2025 | 4,43 | 5,27 | 4,43 | 5,14 | 15,04% | - |
| 23.10.2025 | 4,26 | 4,68 | 4,25 | 4,47 | 2,95% | - |
| 22.10.2025 | 4,46 | 4,64 | 4,33 | 4,34 | -3,32% | - |
| 21.10.2025 | 4,22 | 4,56 | 4,14 | 4,49 | 6,73% | - |
| 20.10.2025 | 3,98 | 4,59 | 3,87 | 4,21 | 10,42% | - |
| 17.10.2025 | 4,18 | 4,21 | 3,74 | 3,81 | -9,18% | 15,00 |
| 16.10.2025 | 3,95 | 4,26 | 3,84 | 4,19 | 7,04% | - |
| 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% | - |