96,730€
5,39%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 90,81 | 94,16 | 87,85 | 92,34 | 1,83% | 11.002,00 |
| 04.05.2026 | 84,17 | 91,56 | 78,68 | 90,68 | 39,94% | 3.999,00 |
| 30.04.2026 | 61,43 | 70,85 | 60,60 | 64,80 | 5,33% | 12.340,00 |
| 29.04.2026 | 58,95 | 65,28 | 58,54 | 61,52 | 4,66% | 2.739,00 |
| 28.04.2026 | 58,24 | 59,31 | 55,53 | 58,78 | -2,39% | 2.616,00 |
| 27.04.2026 | 64,60 | 65,13 | 57,19 | 60,22 | -7,65% | 3.120,00 |
| 24.04.2026 | 65,24 | 69,28 | 58,92 | 65,21 | 1,01% | 13.066,00 |
| 23.04.2026 | 71,05 | 73,26 | 60,93 | 64,56 | -11,96% | 10.875,00 |
| 22.04.2026 | 66,17 | 76,92 | 65,66 | 73,33 | 14,44% | 7.102,00 |
| 21.04.2026 | 62,74 | 66,18 | 58,32 | 64,08 | 4,76% | 6.574,00 |
| 20.04.2026 | 66,87 | 68,81 | 60,47 | 61,17 | -12,90% | 3.030,00 |
| 17.04.2026 | 67,71 | 70,72 | 63,82 | 70,23 | 2,05% | 6.341,00 |
| 16.04.2026 | 53,05 | 69,71 | 50,37 | 68,82 | 29,97% | 12.345,00 |
| 15.04.2026 | 55,53 | 57,90 | 49,28 | 52,95 | -6,70% | 11.924,00 |
| 14.04.2026 | 56,70 | 59,15 | 52,72 | 56,75 | 0,42% | 9.787,00 |
| 13.04.2026 | 52,59 | 56,69 | 51,25 | 56,51 | 3,59% | 8.238,00 |
| 10.04.2026 | 57,01 | 58,76 | 50,37 | 54,55 | 0,20% | 8.440,00 |
| 09.04.2026 | 46,04 | 55,27 | 44,80 | 54,44 | 19,79% | 12.879,00 |
| 08.04.2026 | 42,87 | 49,11 | 42,59 | 45,45 | 16,29% | 15.647,00 |
| 07.04.2026 | 35,10 | 39,38 | 35,07 | 39,08 | -14,45% | 12.456,00 |
| 02.04.2026 | 39,33 | 45,95 | 36,59 | 45,68 | 12,13% | 11.849,00 |
| 01.04.2026 | 51,15 | 52,20 | 40,49 | 40,74 | -17,80% | 13.391,00 |
| 31.03.2026 | 45,80 | 50,06 | 43,05 | 49,56 | 7,51% | 9.670,00 |
| 30.03.2026 | 54,18 | 61,93 | 43,09 | 46,10 | -12,27% | 10.195,00 |
| 27.03.2026 | 53,50 | 56,28 | 50,95 | 52,55 | 2,04% | 6.731,00 |
| 26.03.2026 | 56,93 | 58,60 | 50,35 | 51,50 | -11,55% | 13.826,00 |
| 25.03.2026 | 60,63 | 61,73 | 56,20 | 58,23 | -2,59% | 14.406,00 |
| 24.03.2026 | 57,80 | 60,98 | 55,08 | 59,78 | 7,61% | 26.523,00 |
| 23.03.2026 | 44,31 | 56,05 | 44,01 | 55,55 | 17,69% | 12.745,00 |
| 20.03.2026 | 49,74 | 52,53 | 45,73 | 47,20 | -6,30% | 23.512,00 |
| 19.03.2026 | 41,72 | 50,70 | 38,65 | 50,38 | 20,54% | 15.665,00 |
| 18.03.2026 | 40,25 | 44,63 | 40,02 | 41,79 | 9,14% | 8.387,00 |
| 17.03.2026 | 39,34 | 41,67 | 37,86 | 38,29 | -3,55% | 11.329,00 |
| 16.03.2026 | 44,33 | 45,73 | 39,07 | 39,70 | -7,22% | 6.064,00 |
| 13.03.2026 | 40,25 | 45,25 | 39,73 | 42,79 | 5,63% | 10.190,00 |
| 12.03.2026 | 40,04 | 44,19 | 38,61 | 40,51 | -0,93% | 10.892,00 |
| 11.03.2026 | 38,26 | 41,41 | 36,06 | 40,89 | 6,62% | 7.175,00 |
| 10.03.2026 | 34,14 | 40,17 | 33,39 | 38,35 | 15,72% | 4.884,00 |
| 09.03.2026 | 27,11 | 33,39 | 27,05 | 33,14 | 19,08% | 9.240,00 |
| 06.03.2026 | 34,01 | 34,44 | 27,55 | 27,83 | -15,79% | 938,00 |
| 05.03.2026 | 33,44 | 34,79 | 31,79 | 33,05 | -2,10% | 12.245,00 |
| 04.03.2026 | 34,99 | 38,98 | 31,96 | 33,76 | -4,98% | 15.834,00 |
| 03.03.2026 | 37,69 | 38,44 | 31,61 | 35,53 | -11,33% | 18.704,00 |
| 02.03.2026 | 30,83 | 40,22 | 30,24 | 40,07 | 25,30% | 12.845,00 |
| 27.02.2026 | 32,48 | 33,56 | 30,29 | 31,98 | 1,49% | 8.054,00 |
| 26.02.2026 | 35,14 | 35,26 | 30,06 | 31,51 | -9,58% | 8.239,00 |
| 25.02.2026 | 29,61 | 35,24 | 29,12 | 34,85 | 17,26% | 5.458,00 |
| 24.02.2026 | 24,47 | 30,18 | 23,97 | 29,72 | 23,06% | 5.502,00 |
| 23.02.2026 | 24,60 | 25,89 | 22,75 | 24,15 | -3,94% | 10.788,00 |
| 20.02.2026 | 20,98 | 26,09 | 20,94 | 25,14 | 31,21% | 49.353,00 |
| 19.02.2026 | 20,06 | 21,45 | 18,52 | 19,16 | -3,89% | 14.117,00 |
| 18.02.2026 | 20,13 | 20,53 | 19,16 | 19,94 | 1,87% | 13.600,00 |
| 17.02.2026 | 20,64 | 20,91 | 19,17 | 19,57 | -3,02% | 3.820,00 |
| 16.02.2026 | 20,48 | 20,58 | 20,12 | 20,18 | -0,98% | 35.486,00 |
| 13.02.2026 | 21,00 | 21,34 | 19,54 | 20,38 | -2,81% | 5.039,00 |
| 12.02.2026 | 23,14 | 24,04 | 20,69 | 20,97 | -7,01% | 33.712,00 |
| 11.02.2026 | 20,70 | 23,98 | 20,32 | 22,55 | 9,95% | 19.337,00 |
| 10.02.2026 | 23,14 | 23,80 | 19,85 | 20,51 | -12,43% | 14.878,00 |
| 09.02.2026 | 21,08 | 23,82 | 20,28 | 23,42 | 15,48% | 3.509,00 |
| 06.02.2026 | 17,19 | 20,43 | 16,90 | 20,28 | 18,39% | 3.646,00 |
| 05.02.2026 | 15,92 | 17,85 | 13,99 | 17,13 | 3,69% | 3.763,00 |
| 04.02.2026 | 16,97 | 19,16 | 14,92 | 16,52 | -4,32% | 2.558,00 |
| 03.02.2026 | 18,38 | 19,03 | 16,12 | 17,27 | -3,95% | 2.796,00 |
| 02.02.2026 | 14,63 | 18,81 | 14,63 | 17,98 | 14,49% | 13.756,00 |
| 30.01.2026 | 13,68 | 17,10 | 13,14 | 15,70 | 15,02% | 1.748,00 |
| 29.01.2026 | 14,14 | 14,48 | 13,32 | 13,65 | -3,67% | 750,00 |
| 28.01.2026 | 14,78 | 15,32 | 13,74 | 14,17 | -1,05% | 1.405,00 |
| 27.01.2026 | 15,45 | 15,80 | 13,86 | 14,32 | -5,45% | 10.095,00 |
| 26.01.2026 | 14,87 | 15,99 | 14,52 | 15,15 | 3,20% | 13.814,00 |
| 23.01.2026 | 15,32 | 15,76 | 14,51 | 14,68 | -3,42% | 11.271,00 |
| 22.01.2026 | 17,22 | 17,50 | 15,08 | 15,20 | -10,78% | 9.063,00 |
| 21.01.2026 | 18,79 | 18,93 | 16,47 | 17,03 | -6,71% | 8.848,00 |
| 20.01.2026 | 18,11 | 19,27 | 17,38 | 18,26 | -3,72% | 3.881,00 |
| 19.01.2026 | 18,98 | 19,21 | 18,96 | 18,96 | -1,12% | 1.727,00 |
| 16.01.2026 | 22,32 | 22,66 | 18,99 | 19,18 | -14,05% | 6.616,00 |
| 15.01.2026 | 19,06 | 22,92 | 19,05 | 22,31 | 17,54% | 1.678,00 |
| 14.01.2026 | 18,15 | 19,25 | 17,73 | 18,98 | 2,76% | 4.685,00 |
| 13.01.2026 | 19,02 | 19,25 | 17,17 | 18,47 | -3,04% | 3.235,00 |
| 12.01.2026 | 20,18 | 20,26 | 17,32 | 19,05 | -4,80% | 9.727,00 |
| 09.01.2026 | 19,12 | 22,62 | 18,37 | 20,01 | 28,15% | 13.602,00 |
| 08.01.2026 | 20,40 | 22,36 | 14,94 | 15,62 | -24,38% | 15.514,00 |
| 07.01.2026 | 17,33 | 21,48 | 16,95 | 20,65 | 19,19% | 7.493,00 |
| 06.01.2026 | 13,99 | 17,41 | 13,68 | 17,33 | 22,05% | 3.676,00 |
| 05.01.2026 | 14,29 | 14,89 | 12,53 | 14,20 | -0,60% | 6.979,00 |
| 02.01.2026 | 14,36 | 15,52 | 12,75 | 14,28 | 12,04% | 9.657,00 |
| 30.12.2025 | 12,67 | 12,87 | 12,61 | 12,75 | 1,72% | 580,00 |
| 29.12.2025 | 13,46 | 14,21 | 10,90 | 12,53 | 0,93% | 5.722,00 |
| 23.12.2025 | 12,81 | 12,94 | 12,21 | 12,42 | -3,91% | - |
| 22.12.2025 | 12,83 | 13,37 | 11,80 | 12,92 | 3,28% | 6.708,00 |
| 19.12.2025 | 11,97 | 13,60 | 11,95 | 12,51 | 4,77% | 1.022,00 |
| 18.12.2025 | 10,77 | 12,27 | 10,76 | 11,94 | 13,12% | 41.600,00 |
| 17.12.2025 | 12,01 | 12,79 | 10,51 | 10,56 | -3,34% | 2.100,00 |
| 16.12.2025 | 12,31 | 13,11 | 10,92 | 10,92 | -13,47% | 2.657,00 |
| 15.12.2025 | 12,79 | 14,33 | 12,56 | 12,62 | 0,16% | - |
| 12.12.2025 | 14,09 | 14,37 | 12,06 | 12,60 | -11,55% | 8.475,00 |
| 11.12.2025 | 12,99 | 14,50 | 12,29 | 14,25 | 6,31% | 6.408,00 |
| 10.12.2025 | 12,75 | 13,40 | 12,23 | 13,40 | 5,35% | 2.415,00 |
| 09.12.2025 | 11,12 | 12,93 | 10,60 | 12,72 | 16,11% | 8.813,00 |
| 08.12.2025 | 10,28 | 11,33 | 10,01 | 10,96 | 9,82% | 3.940,00 |
| 05.12.2025 | 10,58 | 11,03 | 9,89 | 9,98 | -4,04% | 5.778,00 |