2,656€
-4,73%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,82 | 2,90 | 2,59 | 2,66 | -4,59% | - |
| 02.09.2025 | 2,48 | 2,79 | 2,43 | 2,79 | 13,98% | - |
| 01.09.2025 | 2,48 | 2,48 | 2,45 | 2,45 | -2,00% | - |
| 29.08.2025 | 2,50 | 2,54 | 2,36 | 2,50 | 0,40% | - |
| 28.08.2025 | 2,48 | 2,54 | 2,35 | 2,49 | 3,50% | - |
| 27.08.2025 | 2,39 | 2,54 | 2,38 | 2,40 | 3,00% | - |
| 26.08.2025 | 2,44 | 2,50 | 2,33 | 2,33 | -4,82% | - |
| 25.08.2025 | 2,41 | 2,50 | 2,30 | 2,45 | 2,00% | - |
| 22.08.2025 | 2,14 | 2,42 | 2,14 | 2,40 | 11,26% | - |
| 21.08.2025 | 2,20 | 2,21 | 2,07 | 2,16 | -0,74% | - |
| 20.08.2025 | 1,92 | 2,29 | 1,81 | 2,18 | 18,08% | - |
| 19.08.2025 | 1,77 | 1,87 | 1,77 | 1,84 | 3,08% | - |
| 18.08.2025 | 1,75 | 1,81 | 1,74 | 1,79 | 1,25% | - |
| 15.08.2025 | 1,87 | 1,87 | 1,76 | 1,77 | -5,06% | - |
| 14.08.2025 | 1,86 | 1,87 | 1,79 | 1,86 | -0,48% | - |
| 13.08.2025 | 1,91 | 1,91 | 1,85 | 1,87 | -0,69% | - |
| 12.08.2025 | 1,88 | 1,90 | 1,82 | 1,88 | 0,80% | - |
| 11.08.2025 | 1,84 | 1,90 | 1,84 | 1,87 | 2,19% | - |
| 08.08.2025 | 1,77 | 1,89 | 1,77 | 1,83 | 3,99% | - |
| 07.08.2025 | 1,77 | 1,82 | 1,74 | 1,76 | -0,45% | - |
| 06.08.2025 | 1,78 | 1,85 | 1,69 | 1,76 | -0,45% | - |
| 05.08.2025 | 1,83 | 1,91 | 1,76 | 1,77 | -3,12% | - |
| 04.08.2025 | 1,67 | 1,86 | 1,66 | 1,83 | 11,73% | - |
| 01.08.2025 | 1,82 | 1,82 | 1,61 | 1,64 | -10,60% | - |
| 31.07.2025 | 1,86 | 2,02 | 1,81 | 1,83 | -1,13% | - |
| 30.07.2025 | 1,99 | 2,06 | 1,85 | 1,85 | -5,99% | - |
| 29.07.2025 | 2,11 | 2,15 | 1,97 | 1,97 | -6,64% | - |
| 28.07.2025 | 2,01 | 2,15 | 1,99 | 2,11 | 5,66% | - |
| 25.07.2025 | 2,02 | 2,11 | 1,98 | 2,00 | -0,70% | - |
| 24.07.2025 | 2,14 | 2,16 | 2,01 | 2,01 | -5,85% | - |
| 23.07.2025 | 2,01 | 2,16 | 1,99 | 2,14 | 6,37% | - |
| 22.07.2025 | 1,99 | 2,06 | 1,95 | 2,01 | 1,36% | - |
| 21.07.2025 | 2,10 | 2,18 | 1,97 | 1,98 | -5,44% | - |
| 18.07.2025 | 2,20 | 2,20 | 2,09 | 2,10 | -3,77% | - |
| 17.07.2025 | 2,06 | 2,21 | 2,02 | 2,18 | 5,32% | - |
| 16.07.2025 | 2,03 | 2,08 | 1,91 | 2,07 | 1,77% | - |
| 15.07.2025 | 1,99 | 2,05 | 1,94 | 2,03 | 6,00% | - |
| 14.07.2025 | 1,88 | 1,99 | 1,81 | 1,92 | 3,46% | - |
| 11.07.2025 | 1,93 | 1,97 | 1,80 | 1,85 | -4,78% | - |
| 10.07.2025 | 1,93 | 2,12 | 1,84 | 1,95 | -9,70% | - |
| 09.07.2025 | 2,02 | 2,23 | 1,99 | 2,15 | 6,32% | - |
| 08.07.2025 | 1,97 | 2,09 | 1,95 | 2,03 | 4,81% | - |
| 07.07.2025 | 1,81 | 2,01 | 1,77 | 1,93 | 7,33% | - |
| 04.07.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,88% | - |
| 03.07.2025 | 1,77 | 1,94 | 1,74 | 1,82 | 4,31% | - |
| 02.07.2025 | 1,71 | 1,80 | 1,69 | 1,74 | 1,63% | - |
| 01.07.2025 | 1,77 | 1,78 | 1,68 | 1,71 | -3,00% | - |
| 30.06.2025 | 1,78 | 1,81 | 1,72 | 1,77 | 2,38% | - |
| 27.06.2025 | 1,90 | 1,90 | 1,67 | 1,73 | -7,10% | - |
| 26.06.2025 | 1,83 | 1,91 | 1,81 | 1,86 | 1,92% | - |
| 25.06.2025 | 1,74 | 1,86 | 1,70 | 1,82 | 5,07% | - |
| 24.06.2025 | 1,62 | 1,81 | 1,61 | 1,74 | 7,10% | - |
| 23.06.2025 | 1,60 | 1,68 | 1,55 | 1,62 | 0,62% | 80,00 |
| 20.06.2025 | 1,65 | 1,70 | 1,59 | 1,61 | -1,95% | - |
| 19.06.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,14% | - |
| 18.06.2025 | 1,70 | 1,76 | 1,66 | 1,66 | -2,47% | - |
| 17.06.2025 | 1,79 | 1,79 | 1,66 | 1,70 | -6,07% | - |
| 16.06.2025 | 1,87 | 1,94 | 1,78 | 1,81 | -2,89% | - |
| 13.06.2025 | 2,01 | 2,08 | 1,87 | 1,87 | -7,67% | - |
| 12.06.2025 | 2,01 | 2,32 | 1,73 | 2,02 | 17,56% | - |
| 11.06.2025 | 1,69 | 1,82 | 1,69 | 1,72 | 0,53% | - |
| 10.06.2025 | 1,60 | 1,72 | 1,57 | 1,71 | 7,07% | - |
| 09.06.2025 | 1,56 | 1,72 | 1,56 | 1,60 | 2,57% | - |
| 06.06.2025 | 1,53 | 1,60 | 1,51 | 1,56 | 2,10% | - |
| 05.06.2025 | 1,50 | 1,59 | 1,46 | 1,53 | 2,14% | - |
| 04.06.2025 | 1,52 | 1,64 | 1,48 | 1,49 | -1,58% | - |
| 03.06.2025 | 1,37 | 1,53 | 1,36 | 1,52 | 10,24% | - |
| 02.06.2025 | 1,32 | 1,42 | 1,29 | 1,38 | 3,15% | - |
| 30.05.2025 | 1,34 | 1,36 | 1,28 | 1,34 | -0,52% | - |
| 29.05.2025 | 1,38 | 1,41 | 1,32 | 1,34 | -1,32% | - |
| 28.05.2025 | 1,39 | 1,39 | 1,30 | 1,36 | 0,37% | - |
| 27.05.2025 | 1,30 | 1,41 | 1,30 | 1,36 | 4,47% | - |
| 26.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,15% | - |
| 23.05.2025 | 1,39 | 1,40 | 1,29 | 1,30 | -6,41% | - |
| 22.05.2025 | 1,25 | 1,42 | 1,24 | 1,39 | 10,25% | - |
| 21.05.2025 | 1,25 | 1,35 | 1,25 | 1,26 | -0,71% | - |
| 20.05.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -1,32% | - |
| 19.05.2025 | 1,32 | 1,32 | 1,26 | 1,29 | -4,18% | - |
| 16.05.2025 | 1,29 | 1,35 | 1,29 | 1,34 | 3,39% | - |
| 15.05.2025 | 1,28 | 1,41 | 1,26 | 1,30 | 0,23% | - |
| 14.05.2025 | 1,32 | 1,35 | 1,28 | 1,29 | -1,15% | - |
| 13.05.2025 | 1,37 | 1,43 | 1,30 | 1,31 | -4,17% | - |
| 12.05.2025 | 1,13 | 1,39 | 1,13 | 1,37 | 22,95% | - |
| 09.05.2025 | 1,17 | 1,19 | 1,11 | 1,11 | -4,80% | - |
| 08.05.2025 | 1,14 | 1,22 | 1,14 | 1,17 | 4,29% | - |
| 07.05.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 0,99% | - |
| 06.05.2025 | 1,16 | 1,31 | 1,10 | 1,11 | -6,10% | - |
| 05.05.2025 | 1,22 | 1,23 | 1,17 | 1,18 | -4,45% | - |
| 02.05.2025 | 1,16 | 1,24 | 1,11 | 1,24 | -0,40% | - |
| 30.04.2025 | 1,19 | 1,24 | 1,12 | 1,24 | 4,91% | - |
| 29.04.2025 | 1,24 | 1,41 | 1,18 | 1,18 | -4,29% | - |
| 28.04.2025 | 1,24 | 1,38 | 1,20 | 1,24 | -0,80% | - |
| 25.04.2025 | 1,22 | 1,27 | 1,19 | 1,25 | 3,15% | - |
| 24.04.2025 | 1,16 | 1,23 | 1,12 | 1,21 | 3,52% | - |
| 23.04.2025 | 1,18 | 1,20 | 1,14 | 1,17 | 1,30% | - |
| 22.04.2025 | 1,03 | 1,16 | 1,03 | 1,15 | 8,18% | - |
| 17.04.2025 | 1,04 | 1,08 | 1,03 | 1,06 | 3,20% | - |
| 16.04.2025 | 1,02 | 1,07 | 1,00 | 1,03 | -0,96% | - |
| 15.04.2025 | 1,02 | 1,11 | 1,01 | 1,04 | 1,07% | - |
| 14.04.2025 | 1,03 | 1,11 | 1,00 | 1,03 | 1,08% | - |