48,295€
-15,24%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 56,14 | 58,38 | 48,16 | 48,49 | -15,16% | 3.095,00 |
| 01.07.2026 | 62,14 | 62,20 | 55,75 | 57,15 | -9,40% | 220,00 |
| 30.06.2026 | 63,15 | 64,07 | 60,50 | 63,08 | 0,82% | 430,00 |
| 29.06.2026 | 61,89 | 62,96 | 56,52 | 62,57 | 2,04% | 3.075,00 |
| 26.06.2026 | 58,30 | 62,05 | 57,20 | 61,32 | 1,05% | 11.853,00 |
| 25.06.2026 | 67,07 | 67,19 | 56,39 | 60,68 | -1,37% | 2.540,00 |
| 24.06.2026 | 70,27 | 70,94 | 59,15 | 61,52 | -10,11% | 483,00 |
| 23.06.2026 | 74,51 | 80,96 | 67,22 | 68,44 | -15,37% | 4.819,00 |
| 22.06.2026 | 75,50 | 83,83 | 73,77 | 80,87 | 15,46% | 4.755,00 |
| 19.06.2026 | 73,87 | 74,74 | 70,04 | 70,04 | -5,33% | 8.548,00 |
| 18.06.2026 | 82,61 | 85,26 | 70,64 | 73,98 | -7,73% | 1.870,00 |
| 17.06.2026 | 84,38 | 84,98 | 79,01 | 80,18 | 0,00% | 1.114,00 |
| 16.06.2026 | 95,78 | 97,90 | 80,14 | 80,18 | -16,13% | 1.212,00 |
| 15.06.2026 | 95,01 | 100,48 | 90,69 | 95,60 | 13,84% | 1.134,00 |
| 12.06.2026 | 77,98 | 89,28 | 75,53 | 83,98 | 9,95% | 2.183,00 |
| 11.06.2026 | 75,41 | 81,50 | 71,15 | 76,38 | 3,37% | 3.115,00 |
| 10.06.2026 | 67,36 | 78,15 | 64,78 | 73,89 | 8,90% | 4.740,00 |
| 09.06.2026 | 80,40 | 83,60 | 66,01 | 67,85 | -13,85% | 1.420,00 |
| 08.06.2026 | 76,25 | 83,66 | 76,14 | 78,76 | 1,95% | 1.042,00 |
| 05.06.2026 | 88,45 | 90,27 | 75,75 | 77,25 | -15,37% | 4.120,00 |
| 04.06.2026 | 90,51 | 97,10 | 86,88 | 91,28 | -0,57% | 2.240,00 |
| 03.06.2026 | 98,10 | 99,00 | 89,66 | 91,80 | -3,66% | 2.100,00 |
| 02.06.2026 | 94,59 | 105,50 | 92,60 | 95,29 | 1,19% | 2.857,00 |
| 01.06.2026 | 88,33 | 99,50 | 80,48 | 94,17 | 6,47% | 5.581,00 |
| 29.05.2026 | 100,50 | 101,05 | 85,71 | 88,45 | -11,03% | 1.146,00 |
| 28.05.2026 | 105,78 | 112,25 | 98,51 | 99,42 | -5,81% | 5.768,00 |
| 27.05.2026 | 113,78 | 115,93 | 99,06 | 105,55 | -7,47% | 1.301,00 |
| 26.05.2026 | 121,43 | 125,95 | 113,45 | 114,08 | -11,28% | 1.912,00 |
| 25.05.2026 | 122,68 | 128,60 | 121,50 | 128,58 | 6,00% | 4.415,00 |
| 22.05.2026 | 105,90 | 121,65 | 100,40 | 121,30 | 16,47% | 2.085,00 |
| 21.05.2026 | 91,40 | 104,58 | 85,35 | 104,15 | 15,72% | 3.863,00 |
| 20.05.2026 | 97,88 | 100,55 | 87,78 | 90,00 | -7,43% | 764,00 |
| 19.05.2026 | 89,45 | 98,96 | 88,12 | 97,22 | 7,39% | 2.437,00 |
| 18.05.2026 | 105,25 | 110,83 | 90,53 | 90,53 | -14,96% | 5.814,00 |
| 15.05.2026 | 93,26 | 110,50 | 93,06 | 106,45 | 8,07% | 755,00 |
| 14.05.2026 | 105,20 | 106,23 | 94,65 | 98,50 | -5,40% | 1.062,00 |
| 13.05.2026 | 106,08 | 113,93 | 99,52 | 104,13 | -0,53% | 1.525,00 |
| 12.05.2026 | 105,43 | 109,38 | 97,03 | 104,68 | -2,04% | 2.346,00 |
| 11.05.2026 | 96,98 | 112,40 | 94,34 | 106,85 | 8,22% | 6.868,00 |
| 08.05.2026 | 92,39 | 109,45 | 91,29 | 98,73 | 6,89% | 4.612,00 |
| 07.05.2026 | 87,29 | 93,37 | 82,17 | 92,37 | 4,42% | 1.400,00 |
| 06.05.2026 | 92,90 | 94,84 | 78,99 | 88,46 | -3,83% | 2.268,00 |
| 05.05.2026 | 90,61 | 94,16 | 87,90 | 91,98 | 1,48% | 1.920,00 |
| 04.05.2026 | 84,49 | 91,39 | 78,77 | 90,64 | 34,12% | 2.234,00 |
| 30.04.2026 | 61,22 | 68,59 | 60,82 | 67,58 | 11,02% | 674,00 |
| 29.04.2026 | 58,82 | 65,27 | 58,51 | 60,87 | 3,71% | 1.502,00 |
| 28.04.2026 | 58,76 | 59,29 | 55,56 | 58,69 | -2,04% | 405,00 |
| 27.04.2026 | 64,81 | 65,03 | 57,18 | 59,91 | -1,53% | 4.050,00 |
| 24.04.2026 | 65,21 | 69,33 | 58,99 | 60,84 | -5,53% | 4.830,00 |
| 23.04.2026 | 71,26 | 73,22 | 60,96 | 64,40 | -13,16% | 2.681,00 |
| 22.04.2026 | 66,03 | 76,66 | 65,68 | 74,16 | 16,79% | 6.610,00 |
| 21.04.2026 | 62,83 | 66,23 | 58,35 | 63,50 | -4,95% | 1.150,00 |
| 20.04.2026 | 66,59 | 68,92 | 62,15 | 66,81 | -4,96% | 2.565,00 |
| 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 |