46,145€
-0,94%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 46,75 | 46,75 | 45,22 | 45,98 | -1,30% | 100,00 |
| 23.07.2026 | 46,79 | 50,50 | 45,05 | 46,59 | 0,12% | 50,00 |
| 22.07.2026 | 49,37 | 49,73 | 46,00 | 46,53 | -5,15% | 314,00 |
| 21.07.2026 | 44,75 | 49,72 | 44,71 | 49,06 | 15,10% | 991,00 |
| 20.07.2026 | 39,69 | 44,57 | 39,69 | 42,62 | 5,78% | 4.703,00 |
| 17.07.2026 | 40,14 | 42,19 | 36,79 | 40,29 | 1,86% | 252,00 |
| 16.07.2026 | 46,45 | 46,74 | 39,38 | 39,56 | -14,94% | 586,00 |
| 15.07.2026 | 50,51 | 51,75 | 44,47 | 46,50 | -7,88% | 161,00 |
| 14.07.2026 | 43,86 | 51,23 | 43,86 | 50,48 | 13,95% | 223,00 |
| 13.07.2026 | 48,20 | 49,16 | 42,10 | 44,30 | -11,48% | 268,00 |
| 10.07.2026 | 55,38 | 55,67 | 47,63 | 50,05 | -8,76% | 237,00 |
| 09.07.2026 | 53,03 | 58,31 | 53,01 | 54,85 | 4,22% | 2.701,00 |
| 08.07.2026 | 51,07 | 56,32 | 47,88 | 52,63 | 3,40% | 1.043,00 |
| 07.07.2026 | 55,23 | 57,81 | 50,77 | 50,90 | -8,80% | 100,00 |
| 06.07.2026 | 52,10 | 59,79 | 51,30 | 55,81 | 6,33% | 4.235,00 |
| 03.07.2026 | 49,83 | 52,81 | 49,83 | 52,49 | 7,39% | 572,00 |
| 02.07.2026 | 55,92 | 58,45 | 46,74 | 48,88 | -14,56% | 3.170,00 |
| 01.07.2026 | 62,77 | 62,77 | 55,74 | 57,21 | -9,92% | 322,00 |
| 30.06.2026 | 62,06 | 64,10 | 60,53 | 63,51 | 1,80% | 382,00 |
| 29.06.2026 | 61,57 | 63,09 | 56,51 | 62,39 | 3,29% | 437,00 |
| 26.06.2026 | 61,11 | 61,50 | 57,18 | 60,40 | -0,98% | 44,00 |
| 25.06.2026 | 65,76 | 67,17 | 56,41 | 61,00 | -0,97% | 693,00 |
| 24.06.2026 | 69,99 | 70,94 | 59,18 | 61,60 | -9,66% | 1.644,00 |
| 23.06.2026 | 81,48 | 81,48 | 67,20 | 68,19 | -15,18% | 460,00 |
| 22.06.2026 | 74,57 | 83,83 | 73,77 | 80,39 | 9,78% | 7.190,00 |
| 19.06.2026 | 73,58 | 74,71 | 70,00 | 73,23 | -0,49% | 355,00 |
| 18.06.2026 | 81,52 | 85,30 | 70,59 | 73,59 | -10,90% | 3.372,00 |
| 17.06.2026 | 79,84 | 85,10 | 78,95 | 82,59 | 2,65% | 78,00 |
| 16.06.2026 | 96,16 | 97,97 | 80,35 | 80,46 | -15,47% | 482,00 |
| 15.06.2026 | 96,15 | 100,48 | 90,67 | 95,18 | 11,45% | 2.144,00 |
| 12.06.2026 | 79,10 | 89,34 | 75,52 | 85,40 | 12,00% | 220,00 |
| 11.06.2026 | 74,62 | 81,84 | 71,16 | 76,25 | 1,67% | 1.980,00 |
| 10.06.2026 | 69,04 | 78,15 | 65,20 | 75,00 | 12,53% | 418,00 |
| 09.06.2026 | 79,78 | 83,57 | 65,99 | 66,65 | -15,32% | 2.353,00 |
| 08.06.2026 | 76,88 | 83,62 | 76,68 | 78,71 | 0,58% | 268,00 |
| 05.06.2026 | 89,09 | 90,27 | 75,75 | 78,26 | -16,72% | 2.342,00 |
| 04.06.2026 | 91,54 | 97,10 | 86,73 | 93,97 | 2,81% | 24,00 |
| 03.06.2026 | 98,88 | 99,08 | 89,66 | 91,40 | -4,74% | 164,00 |
| 02.06.2026 | 94,61 | 105,58 | 92,60 | 95,95 | 0,96% | 381,00 |
| 01.06.2026 | 87,34 | 99,49 | 80,37 | 95,04 | 5,52% | 578,00 |
| 29.05.2026 | 100,48 | 101,03 | 85,71 | 90,07 | -9,91% | 200,00 |
| 28.05.2026 | 106,45 | 112,30 | 98,29 | 99,98 | -5,62% | 507,00 |
| 27.05.2026 | 113,70 | 116,05 | 99,05 | 105,93 | -8,59% | 498,00 |
| 26.05.2026 | 121,80 | 126,00 | 113,38 | 115,88 | -9,10% | 89,00 |
| 25.05.2026 | 121,43 | 127,48 | 121,25 | 127,48 | 4,81% | 179,00 |
| 22.05.2026 | 105,78 | 121,65 | 100,20 | 121,63 | 18,05% | 398,00 |
| 21.05.2026 | 90,18 | 104,60 | 85,50 | 103,03 | 15,14% | 271,00 |
| 20.05.2026 | 97,17 | 100,93 | 87,78 | 89,48 | -8,60% | 339,00 |
| 19.05.2026 | 87,61 | 98,88 | 87,61 | 97,90 | 5,61% | 238,00 |
| 18.05.2026 | 106,45 | 110,95 | 90,41 | 92,70 | -15,48% | 1.063,00 |
| 15.05.2026 | 96,05 | 110,48 | 93,00 | 109,68 | 11,11% | 693,00 |
| 14.05.2026 | 103,95 | 106,63 | 94,55 | 98,71 | -5,97% | 334,00 |
| 13.05.2026 | 106,43 | 111,23 | 99,46 | 104,98 | -0,14% | 87,00 |
| 12.05.2026 | 104,85 | 109,10 | 97,03 | 105,13 | -2,55% | 408,00 |
| 11.05.2026 | 97,00 | 112,45 | 94,34 | 107,88 | 10,10% | 833,00 |
| 08.05.2026 | 91,61 | 109,53 | 91,15 | 97,98 | 8,42% | 123,00 |
| 07.05.2026 | 88,02 | 93,38 | 82,19 | 90,37 | 1,49% | 274,00 |
| 06.05.2026 | 93,79 | 94,83 | 78,98 | 89,04 | -2,91% | 239,00 |
| 05.05.2026 | 90,84 | 94,16 | 87,85 | 91,71 | 1,16% | 2.324,00 |
| 04.05.2026 | 84,61 | 91,39 | 78,72 | 90,66 | 34,39% | 885,00 |
| 30.04.2026 | 61,34 | 68,58 | 60,80 | 67,46 | 11,49% | 667,00 |
| 29.04.2026 | 58,70 | 65,21 | 58,51 | 60,51 | 4,06% | 175,00 |
| 28.04.2026 | 58,76 | 59,33 | 55,54 | 58,15 | -2,92% | 80,00 |
| 27.04.2026 | 64,70 | 65,26 | 57,29 | 59,90 | -7,05% | 230,00 |
| 24.04.2026 | 65,03 | 69,30 | 58,93 | 64,44 | 0,44% | 342,00 |
| 23.04.2026 | 71,08 | 73,98 | 60,94 | 64,16 | -13,59% | 159,00 |
| 22.04.2026 | 66,46 | 74,42 | 65,28 | 74,25 | 16,40% | 262,00 |
| 21.04.2026 | 62,82 | 66,18 | 58,35 | 63,79 | -3,01% | 3.646,00 |
| 20.04.2026 | 68,43 | 68,95 | 62,09 | 65,77 | -6,85% | 141,00 |
| 17.04.2026 | 68,74 | 70,68 | 63,79 | 70,61 | 1,61% | 153,00 |
| 16.04.2026 | 52,94 | 69,81 | 50,43 | 69,49 | 32,87% | 4.364,00 |
| 15.04.2026 | 56,74 | 57,90 | 49,28 | 52,30 | -8,84% | 2.188,00 |
| 14.04.2026 | 57,40 | 59,44 | 52,72 | 57,37 | 3,72% | 56,00 |
| 13.04.2026 | 52,50 | 56,24 | 51,25 | 55,31 | -0,66% | 108,00 |
| 10.04.2026 | 57,10 | 58,84 | 50,38 | 55,68 | 5,47% | 795,00 |
| 09.04.2026 | 46,06 | 53,99 | 44,48 | 52,79 | 16,12% | 2.415,00 |
| 08.04.2026 | 42,40 | 48,97 | 42,38 | 45,46 | 20,17% | 374,00 |
| 07.04.2026 | 45,49 | 45,49 | 34,92 | 37,83 | -15,67% | 1.602,00 |
| 02.04.2026 | 39,47 | 45,76 | 36,59 | 44,86 | 10,28% | 1.780,00 |
| 01.04.2026 | 49,48 | 52,30 | 40,50 | 40,68 | -17,11% | 384,00 |
| 31.03.2026 | 46,09 | 50,03 | 43,14 | 49,08 | 7,28% | 1.693,00 |
| 30.03.2026 | 52,65 | 59,40 | 43,09 | 45,75 | -12,23% | 2.094,00 |
| 27.03.2026 | 51,60 | 56,23 | 50,70 | 52,13 | 2,31% | 27,00 |
| 26.03.2026 | 57,63 | 58,58 | 50,35 | 50,95 | -12,61% | 1.666,00 |
| 25.03.2026 | 59,85 | 61,80 | 56,23 | 58,30 | -1,40% | 1.258,00 |
| 24.03.2026 | 55,63 | 60,98 | 55,13 | 59,13 | 5,77% | 397,00 |
| 23.03.2026 | 47,53 | 56,05 | 43,00 | 55,90 | 18,63% | 392,00 |
| 20.03.2026 | 51,15 | 52,53 | 45,73 | 47,12 | -6,23% | 59,00 |
| 19.03.2026 | 41,72 | 50,68 | 38,49 | 50,25 | 18,51% | 1.896,00 |
| 18.03.2026 | 38,48 | 44,58 | 38,42 | 42,40 | 11,43% | 86,00 |
| 17.03.2026 | 39,88 | 41,66 | 37,87 | 38,05 | -8,88% | 1.589,00 |
| 16.03.2026 | 42,81 | 45,66 | 39,10 | 41,76 | -0,31% | 142,00 |
| 13.03.2026 | 40,44 | 45,25 | 40,05 | 41,89 | 3,00% | 213,00 |
| 12.03.2026 | 41,01 | 44,18 | 38,69 | 40,67 | -1,05% | 230,00 |
| 11.03.2026 | 38,46 | 41,42 | 36,22 | 41,10 | 6,98% | 10,00 |
| 10.03.2026 | 33,09 | 40,14 | 32,95 | 38,42 | 17,53% | 549,00 |
| 09.03.2026 | 27,97 | 33,41 | 27,00 | 32,69 | 11,65% | 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 |