18,115€
5,50%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,93 | 18,40 | 16,91 | 18,02 | 4,95% | - |
| 05.02.2026 | 15,80 | 17,83 | 14,07 | 17,17 | -2,77% | 2.175,00 |
| 04.02.2026 | 17,26 | 19,16 | 14,92 | 17,66 | 5,81% | - |
| 03.02.2026 | 18,17 | 19,08 | 16,11 | 16,69 | -5,97% | 5.620,00 |
| 02.02.2026 | 14,75 | 18,81 | 14,75 | 17,75 | 13,45% | - |
| 30.01.2026 | 13,60 | 17,07 | 13,14 | 15,65 | 14,07% | 2.600,00 |
| 29.01.2026 | 14,00 | 14,49 | 13,32 | 13,72 | -2,63% | - |
| 28.01.2026 | 14,77 | 15,27 | 13,75 | 14,09 | -1,40% | - |
| 27.01.2026 | 15,56 | 15,86 | 13,85 | 14,29 | -4,61% | 16.000,00 |
| 26.01.2026 | 14,80 | 15,98 | 14,56 | 14,98 | 1,80% | - |
| 23.01.2026 | 15,46 | 15,76 | 14,52 | 14,71 | -2,90% | 1.350,00 |
| 22.01.2026 | 17,02 | 17,50 | 15,09 | 15,15 | -10,49% | - |
| 21.01.2026 | 18,79 | 18,81 | 16,46 | 16,93 | -6,59% | 900,00 |
| 20.01.2026 | 18,28 | 19,27 | 17,33 | 18,12 | -4,43% | 4.060,00 |
| 19.01.2026 | 18,99 | 19,21 | 18,92 | 18,96 | -0,47% | - |
| 16.01.2026 | 22,42 | 22,66 | 19,01 | 19,05 | -14,11% | 1.730,00 |
| 15.01.2026 | 18,96 | 22,91 | 18,94 | 22,18 | 16,92% | - |
| 14.01.2026 | 17,99 | 19,24 | 17,73 | 18,97 | 2,73% | 240,00 |
| 13.01.2026 | 18,80 | 19,20 | 17,17 | 18,47 | -3,12% | - |
| 12.01.2026 | 20,13 | 20,27 | 17,30 | 19,06 | -1,95% | 28.860,00 |
| 09.01.2026 | 18,97 | 22,60 | 18,37 | 19,44 | -12,12% | 14.175,00 |
| 08.01.2026 | 20,44 | 22,37 | 19,69 | 22,12 | 7,12% | 5.070,00 |
| 07.01.2026 | 17,43 | 21,50 | 16,91 | 20,65 | 20,90% | 2.100,00 |
| 06.01.2026 | 13,94 | 17,42 | 13,69 | 17,08 | 19,44% | 77,00 |
| 05.01.2026 | 14,40 | 14,86 | 12,54 | 14,30 | 1,13% | 6.600,00 |
| 02.01.2026 | 14,02 | 15,50 | 12,76 | 14,14 | 14,40% | 1.300,00 |
| 30.12.2025 | 12,54 | 12,87 | 12,36 | 12,36 | 7,95% | - |
| 29.12.2025 | 13,02 | 14,18 | 9,93 | 11,45 | -6,83% | 500,00 |
| 23.12.2025 | 12,90 | 12,96 | 12,25 | 12,29 | 0,57% | - |
| 22.12.2025 | 12,69 | 13,36 | 11,87 | 12,22 | -1,25% | - |
| 19.12.2025 | 12,00 | 13,59 | 12,00 | 12,38 | 4,47% | - |
| 18.12.2025 | 10,63 | 12,39 | 10,63 | 11,85 | -0,13% | - |
| 17.12.2025 | 12,08 | 12,23 | 11,61 | 11,86 | 6,51% | - |
| 16.12.2025 | 12,31 | 13,10 | 11,14 | 11,14 | -14,35% | - |
| 15.12.2025 | 13,19 | 14,28 | 12,56 | 13,00 | 0,58% | 350,00 |
| 12.12.2025 | 13,89 | 14,39 | 12,93 | 12,93 | -6,81% | - |
| 11.12.2025 | 12,83 | 13,99 | 12,42 | 13,87 | 8,61% | - |
| 10.12.2025 | 12,86 | 12,87 | 12,51 | 12,77 | 0,67% | - |
| 09.12.2025 | 11,18 | 12,69 | 10,58 | 12,69 | 19,78% | - |
| 08.12.2025 | 10,11 | 10,67 | 10,11 | 10,59 | 0,91% | - |
| 05.12.2025 | 10,38 | 10,95 | 10,38 | 10,50 | 1,35% | - |
| 04.12.2025 | 9,86 | 10,66 | 9,60 | 10,36 | 5,77% | - |
| 03.12.2025 | 10,16 | 10,51 | 9,13 | 9,79 | -3,07% | - |
| 02.12.2025 | 9,28 | 10,85 | 9,27 | 10,10 | 10,08% | - |
| 01.12.2025 | 8,96 | 9,47 | 8,75 | 9,18 | 1,77% | - |
| 28.11.2025 | 9,31 | 9,42 | 8,88 | 9,02 | -2,06% | - |
| 27.11.2025 | 9,20 | 9,28 | 9,00 | 9,21 | 17,94% | - |
| 25.11.2025 | 8,19 | 8,40 | 7,70 | 7,81 | -1,70% | - |
| 24.11.2025 | 7,78 | 8,40 | 7,51 | 7,94 | -2,13% | 220,00 |
| 21.11.2025 | 7,99 | 8,35 | 7,39 | 8,11 | -6,91% | - |
| 19.11.2025 | 8,31 | 9,22 | 8,25 | 8,72 | 2,61% | - |
| 18.11.2025 | 8,67 | 9,40 | 8,44 | 8,49 | -11,33% | - |
| 17.11.2025 | 9,05 | 9,58 | 9,05 | 9,58 | 6,78% | - |
| 14.11.2025 | 8,89 | 9,52 | 7,54 | 8,97 | 0,67% | - |
| 13.11.2025 | 9,49 | 9,49 | 8,55 | 8,91 | -3,52% | - |
| 12.11.2025 | 8,98 | 10,23 | 8,84 | 9,24 | 4,29% | - |
| 11.11.2025 | 9,41 | 9,43 | 8,86 | 8,86 | 4,92% | - |
| 10.11.2025 | 8,03 | 8,59 | 8,02 | 8,44 | 11,94% | - |
| 07.11.2025 | 7,56 | 7,74 | 7,54 | 7,54 | 0,53% | - |
| 06.11.2025 | 7,97 | 8,17 | 7,37 | 7,50 | 0,07% | - |
| 05.11.2025 | 7,24 | 8,40 | 7,24 | 7,50 | 3,02% | - |
| 04.11.2025 | 7,32 | 7,57 | 6,64 | 7,28 | 2,46% | - |
| 03.11.2025 | 7,21 | 8,04 | 7,10 | 7,10 | 3,80% | 100,00 |
| 31.10.2025 | 6,54 | 8,50 | 6,51 | 6,84 | -1,08% | - |
| 30.10.2025 | 6,23 | 7,20 | 5,90 | 6,92 | 14,87% | - |
| 29.10.2025 | 5,67 | 6,28 | 5,63 | 6,02 | 8,37% | 150,00 |
| 28.10.2025 | 5,31 | 5,70 | 5,20 | 5,56 | 8,92% | 660,00 |
| 27.10.2025 | 5,26 | 5,50 | 5,05 | 5,10 | 8,44% | - |
| 24.10.2025 | 4,47 | 4,71 | 4,46 | 4,70 | 13,33% | - |
| 23.10.2025 | 4,26 | 4,66 | 4,15 | 4,15 | -8,29% | - |
| 22.10.2025 | 4,46 | 4,53 | 4,46 | 4,53 | -1,59% | - |
| 21.10.2025 | 4,29 | 4,60 | 4,14 | 4,60 | 13,81% | 150,00 |
| 20.10.2025 | 3,88 | 4,57 | 3,88 | 4,04 | 6,60% | 300,00 |
| 17.10.2025 | 4,13 | 4,21 | 3,70 | 3,79 | -3,81% | - |
| 16.10.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 1,86% | - |
| 15.10.2025 | 3,94 | 4,32 | 3,86 | 3,87 | 0,42% | - |
| 14.10.2025 | 3,92 | 4,01 | 3,62 | 3,85 | -1,18% | - |
| 13.10.2025 | 3,84 | 4,12 | 3,75 | 3,90 | -13,97% | - |
| 10.10.2025 | 4,53 | 4,57 | 4,50 | 4,53 | -3,25% | - |
| 09.10.2025 | 4,56 | 4,68 | 4,54 | 4,68 | 5,95% | - |
| 08.10.2025 | 4,57 | 4,67 | 4,42 | 4,42 | -0,72% | - |
| 07.10.2025 | 4,61 | 4,84 | 4,45 | 4,45 | -1,72% | - |
| 06.10.2025 | 4,37 | 4,64 | 4,15 | 4,53 | 5,50% | - |
| 03.10.2025 | 4,02 | 4,66 | 4,00 | 4,29 | 8,05% | - |
| 02.10.2025 | 4,24 | 4,29 | 3,97 | 3,97 | -3,17% | - |
| 01.10.2025 | 3,80 | 4,22 | 3,74 | 4,10 | 0,15% | - |
| 29.09.2025 | 3,98 | 4,57 | 3,98 | 4,10 | 5,35% | - |
| 26.09.2025 | 4,13 | 4,30 | 3,89 | 3,89 | -5,31% | - |
| 25.09.2025 | 4,12 | 4,26 | 3,88 | 4,11 | 1,99% | - |
| 24.09.2025 | 4,12 | 4,34 | 3,96 | 4,03 | 0,25% | - |
| 23.09.2025 | 4,26 | 4,76 | 4,02 | 4,02 | -6,06% | - |
| 22.09.2025 | 3,73 | 4,42 | 3,71 | 4,28 | 24,66% | - |
| 19.09.2025 | 3,36 | 3,43 | 3,36 | 3,43 | 0,85% | - |
| 18.09.2025 | 3,35 | 3,55 | 3,34 | 3,40 | 3,34% | - |
| 15.09.2025 | 3,14 | 3,39 | 3,12 | 3,29 | 14,15% | - |
| 12.09.2025 | 2,89 | 2,89 | 2,88 | 2,88 | 1,84% | - |
| 11.09.2025 | 2,87 | 3,07 | 2,83 | 2,83 | 10,45% | - |
| 09.09.2025 | 2,69 | 2,72 | 2,56 | 2,56 | -1,08% | - |
| 08.09.2025 | 2,65 | 2,91 | 2,59 | 2,59 | 0,54% | - |
| 05.09.2025 | 2,54 | 2,67 | 2,46 | 2,58 | 1,62% | - |