1,500€
0,60%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 1,08 | 1,09 | 1,02 | 1,02 | -5,65% | - |
| 10.04.2025 | 1,15 | 1,16 | 1,05 | 1,08 | -6,57% | - |
| 09.04.2025 | 1,16 | 1,22 | 1,07 | 1,16 | -3,67% | - |
| 08.04.2025 | 1,25 | 1,35 | 1,16 | 1,20 | -4,31% | - |
| 07.04.2025 | 1,10 | 1,28 | 0,98 | 1,25 | 11,57% | - |
| 04.04.2025 | 1,25 | 1,28 | 1,09 | 1,12 | -10,58% | - |
| 03.04.2025 | 1,24 | 1,42 | 1,24 | 1,26 | -11,17% | - |
| 02.04.2025 | 1,43 | 1,45 | 1,35 | 1,42 | -1,26% | - |
| 01.04.2025 | 1,30 | 1,43 | 1,30 | 1,43 | 11,09% | - |
| 31.03.2025 | 1,35 | 1,36 | 1,23 | 1,29 | -8,19% | - |
| 28.03.2025 | 1,44 | 1,45 | 1,34 | 1,41 | -2,16% | - |
| 27.03.2025 | 1,47 | 1,51 | 1,41 | 1,44 | -1,71% | - |
| 26.03.2025 | 1,59 | 1,65 | 1,46 | 1,46 | -8,92% | - |
| 25.03.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -3,78% | - |
| 24.03.2025 | 1,57 | 1,69 | 1,57 | 1,67 | 4,12% | - |
| 21.03.2025 | 1,58 | 1,60 | 1,52 | 1,60 | -1,11% | - |
| 20.03.2025 | 1,61 | 1,65 | 1,57 | 1,62 | -2,00% | - |
| 19.03.2025 | 1,59 | 1,67 | 1,56 | 1,65 | 7,27% | - |
| 18.03.2025 | 1,67 | 1,67 | 1,54 | 1,54 | -9,09% | - |
| 17.03.2025 | 1,64 | 1,73 | 1,54 | 1,69 | 3,55% | - |
| 14.03.2025 | 1,48 | 1,66 | 1,47 | 1,64 | 11,22% | - |
| 13.03.2025 | 1,48 | 1,59 | 1,44 | 1,47 | 3,88% | - |
| 12.03.2025 | 1,48 | 1,52 | 1,42 | 1,42 | -3,15% | - |
| 11.03.2025 | 1,44 | 1,51 | 1,36 | 1,46 | 3,76% | - |
| 10.03.2025 | 1,49 | 1,51 | 1,41 | 1,41 | -6,00% | - |
| 07.03.2025 | 1,43 | 1,52 | 1,41 | 1,50 | 4,68% | - |
| 06.03.2025 | 1,44 | 1,49 | 1,39 | 1,43 | -0,62% | - |
| 05.03.2025 | 1,47 | 1,47 | 1,40 | 1,44 | -0,41% | - |
| 04.03.2025 | 1,48 | 1,49 | 1,40 | 1,45 | -2,56% | - |
| 03.03.2025 | 1,54 | 1,58 | 1,44 | 1,49 | -4,62% | - |
| 28.02.2025 | 1,54 | 1,57 | 1,43 | 1,56 | -0,64% | - |
| 27.02.2025 | 1,31 | 1,63 | 1,30 | 1,57 | 24,96% | - |
| 26.02.2025 | 1,25 | 1,31 | 1,22 | 1,25 | 1,05% | - |
| 25.02.2025 | 1,28 | 1,37 | 1,19 | 1,24 | -2,74% | - |
| 24.02.2025 | 1,53 | 1,57 | 1,28 | 1,28 | -15,27% | - |
| 21.02.2025 | 1,92 | 1,95 | 1,50 | 1,51 | -31,42% | 2.600,00 |
| 20.02.2025 | 2,20 | 2,50 | 2,08 | 2,20 | -0,68% | 4.000,00 |
| 19.02.2025 | 2,20 | 2,52 | 2,13 | 2,21 | 3,37% | - |
| 18.02.2025 | 2,14 | 2,24 | 2,11 | 2,14 | 0,28% | - |
| 17.02.2025 | 2,13 | 2,14 | 2,13 | 2,13 | 0,61% | - |
| 14.02.2025 | 2,03 | 2,15 | 1,99 | 2,12 | 4,33% | - |
| 13.02.2025 | 1,97 | 2,04 | 1,95 | 2,03 | 3,20% | - |
| 12.02.2025 | 1,88 | 2,02 | 1,87 | 1,97 | 4,90% | - |
| 11.02.2025 | 1,95 | 1,97 | 1,88 | 1,88 | -3,55% | - |
| 10.02.2025 | 2,05 | 2,06 | 1,95 | 1,95 | -4,56% | - |
| 07.02.2025 | 2,11 | 2,12 | 2,01 | 2,04 | -3,09% | - |
| 06.02.2025 | 1,99 | 2,11 | 1,99 | 2,10 | 5,73% | - |
| 05.02.2025 | 2,04 | 2,05 | 1,97 | 1,99 | -2,78% | - |
| 04.02.2025 | 2,01 | 2,12 | 1,98 | 2,05 | 2,04% | - |
| 03.02.2025 | 1,98 | 2,09 | 1,92 | 2,01 | -0,20% | - |
| 31.01.2025 | 2,01 | 2,09 | 1,98 | 2,01 | 0,35% | - |
| 30.01.2025 | 2,00 | 2,07 | 1,97 | 2,00 | -0,50% | - |
| 29.01.2025 | 2,07 | 2,09 | 2,00 | 2,01 | -2,52% | - |
| 28.01.2025 | 2,06 | 2,08 | 1,98 | 2,07 | 0,73% | - |
| 27.01.2025 | 2,18 | 2,18 | 1,99 | 2,05 | -6,69% | - |
| 24.01.2025 | 2,20 | 2,29 | 2,06 | 2,20 | -0,27% | - |
| 23.01.2025 | 2,19 | 2,24 | 2,16 | 2,20 | -0,05% | - |
| 22.01.2025 | 2,34 | 2,38 | 2,14 | 2,20 | -5,49% | - |
| 21.01.2025 | 2,18 | 2,34 | 2,12 | 2,33 | 6,97% | - |
| 20.01.2025 | 2,19 | 2,21 | 2,18 | 2,18 | -0,68% | 4.825,00 |
| 17.01.2025 | 2,10 | 2,20 | 2,07 | 2,20 | 4,42% | - |
| 16.01.2025 | 2,19 | 2,23 | 2,10 | 2,10 | -3,18% | - |
| 15.01.2025 | 1,98 | 2,20 | 1,97 | 2,17 | 9,92% | - |