70,300€
1,91%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 67,69 | 70,65 | 63,85 | 70,30 | 1,91% | 2.150,00 |
| 16.04.2026 | 53,03 | 69,74 | 50,48 | 68,98 | 29,35% | 1.156,00 |
| 15.04.2026 | 55,71 | 57,92 | 49,28 | 53,33 | -6,49% | 3.337,00 |
| 14.04.2026 | 56,76 | 59,17 | 52,93 | 57,03 | 0,85% | 660,00 |
| 13.04.2026 | 52,53 | 56,64 | 51,30 | 56,55 | 2,89% | 3.970,00 |
| 10.04.2026 | 56,48 | 58,75 | 50,39 | 54,96 | 1,85% | 7.235,00 |
| 09.04.2026 | 45,66 | 54,70 | 44,66 | 53,96 | 18,42% | 1.110,00 |
| 08.04.2026 | 42,82 | 48,98 | 42,72 | 45,57 | 16,27% | 6.444,00 |
| 07.04.2026 | 35,12 | 39,43 | 35,12 | 39,19 | -14,56% | 1.966,00 |
| 02.04.2026 | 39,20 | 45,94 | 36,63 | 45,87 | 12,76% | 15.844,00 |
| 01.04.2026 | 51,28 | 52,28 | 40,50 | 40,68 | -17,48% | 320,00 |
| 31.03.2026 | 45,72 | 49,97 | 43,14 | 49,30 | 7,74% | 8.620,00 |
| 30.03.2026 | 54,10 | 61,83 | 43,15 | 45,76 | -13,21% | 3.202,00 |
| 27.03.2026 | 54,03 | 56,23 | 50,98 | 52,73 | 2,68% | 35.175,00 |
| 26.03.2026 | 56,85 | 58,58 | 50,35 | 51,35 | -11,85% | 5.800,00 |
| 25.03.2026 | 60,98 | 61,73 | 56,08 | 58,25 | -2,67% | 3.670,00 |
| 24.03.2026 | 57,88 | 60,90 | 55,00 | 59,85 | 7,35% | 875,00 |
| 23.03.2026 | 44,69 | 56,05 | 43,43 | 55,75 | 18,72% | 5.416,00 |
| 20.03.2026 | 49,85 | 52,45 | 45,74 | 46,96 | -6,50% | 6.768,00 |
| 19.03.2026 | 41,64 | 50,65 | 38,60 | 50,23 | 19,53% | 3.324,00 |
| 18.03.2026 | 40,15 | 44,60 | 40,08 | 42,02 | 10,17% | 2.864,00 |
| 17.03.2026 | 39,45 | 41,65 | 37,87 | 38,14 | -8,18% | 7.687,00 |
| 16.03.2026 | 44,25 | 45,75 | 39,10 | 41,54 | -2,97% | 1.631,00 |
| 13.03.2026 | 40,50 | 45,25 | 40,08 | 42,81 | 5,29% | 2.320,00 |
| 12.03.2026 | 40,03 | 44,18 | 38,56 | 40,66 | -1,12% | 4.850,00 |
| 11.03.2026 | 38,26 | 41,42 | 36,05 | 41,12 | 6,92% | 3.188,00 |
| 10.03.2026 | 34,11 | 40,16 | 33,40 | 38,46 | 16,37% | 728,00 |
| 09.03.2026 | 27,32 | 33,40 | 27,17 | 33,05 | 18,63% | 28.120,00 |
| 06.03.2026 | 34,25 | 34,56 | 27,83 | 27,86 | -16,56% | 345,00 |
| 05.03.2026 | 33,65 | 34,78 | 31,62 | 33,39 | -0,62% | - |
| 04.03.2026 | 34,82 | 38,98 | 32,02 | 33,60 | -6,61% | 560,00 |
| 03.03.2026 | 37,42 | 38,24 | 31,65 | 35,98 | -9,28% | 9.005,00 |
| 02.03.2026 | 30,65 | 40,23 | 30,24 | 39,66 | 23,71% | 4.591,00 |
| 27.02.2026 | 32,40 | 34,75 | 30,30 | 32,06 | 1,97% | 2.440,00 |
| 26.02.2026 | 34,81 | 35,03 | 30,06 | 31,44 | -9,34% | 600,00 |
| 25.02.2026 | 29,80 | 34,88 | 29,12 | 34,68 | 16,49% | 3.685,00 |
| 24.02.2026 | 24,30 | 29,78 | 23,96 | 29,77 | 23,42% | 1.260,00 |
| 23.02.2026 | 24,78 | 25,73 | 22,76 | 24,12 | -4,17% | 7.350,00 |
| 20.02.2026 | 20,61 | 26,02 | 20,61 | 25,17 | 24,54% | 84.500,00 |
| 19.02.2026 | 19,97 | 20,91 | 19,36 | 20,21 | 1,28% | 1.100,00 |
| 18.02.2026 | 20,11 | 20,53 | 19,17 | 19,96 | 1,89% | 247,00 |
| 17.02.2026 | 20,27 | 20,91 | 19,17 | 19,59 | -3,00% | - |
| 16.02.2026 | 20,31 | 20,52 | 20,19 | 20,19 | -0,98% | - |
| 13.02.2026 | 21,03 | 21,28 | 19,54 | 20,39 | -1,78% | - |
| 12.02.2026 | 23,01 | 24,04 | 20,71 | 20,76 | -7,98% | 5.450,00 |
| 11.02.2026 | 20,70 | 23,98 | 20,21 | 22,56 | 10,16% | 22.000,00 |
| 10.02.2026 | 23,09 | 23,80 | 19,85 | 20,48 | -12,07% | 15.294,00 |
| 09.02.2026 | 21,26 | 23,82 | 20,32 | 23,29 | 15,41% | 1.900,00 |
| 06.02.2026 | 16,93 | 20,40 | 16,91 | 20,18 | 17,53% | 1.375,00 |
| 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% | - |