3,862€
-0,16%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 2,64 | 2,70 | 2,51 | 2,54 | -1,44% | - |
| 03.09.2025 | 2,82 | 2,90 | 2,57 | 2,57 | -7,68% | - |
| 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% | - |