19,300€
3,21%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,70 | 19,35 | 18,00 | 19,30 | 3,21% | - |
| 27.02.2025 | 18,55 | 18,85 | 18,10 | 18,70 | 1,08% | - |
| 26.02.2025 | 19,10 | 19,55 | 18,40 | 18,50 | -2,89% | - |
| 25.02.2025 | 17,20 | 19,95 | 15,60 | 19,05 | 10,43% | 50,00 |
| 24.02.2025 | 17,20 | 17,70 | 16,60 | 17,25 | 0,29% | - |
| 21.02.2025 | 17,60 | 18,35 | 17,20 | 17,20 | -1,99% | - |
| 20.02.2025 | 17,90 | 17,95 | 17,30 | 17,55 | -1,96% | - |
| 19.02.2025 | 17,20 | 18,00 | 17,10 | 17,90 | 4,07% | - |
| 18.02.2025 | 17,40 | 17,75 | 16,80 | 17,20 | -1,15% | - |
| 17.02.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 14.02.2025 | 17,35 | 17,55 | 17,10 | 17,30 | 0,00% | - |
| 13.02.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 1,17% | - |
| 12.02.2025 | 17,50 | 17,70 | 16,30 | 17,10 | 1,18% | - |
| 11.02.2025 | 17,10 | 17,35 | 16,80 | 16,90 | -1,74% | - |
| 10.02.2025 | 17,30 | 17,55 | 17,05 | 17,20 | -1,15% | - |
| 07.02.2025 | 17,65 | 17,90 | 17,30 | 17,40 | -1,69% | - |
| 06.02.2025 | 18,15 | 18,45 | 17,65 | 17,70 | -2,21% | - |
| 05.02.2025 | 17,40 | 18,10 | 17,05 | 18,10 | 4,02% | 35,00 |
| 04.02.2025 | 17,30 | 17,75 | 17,25 | 17,40 | 0,00% | - |
| 03.02.2025 | 17,40 | 18,10 | 17,35 | 17,40 | -0,85% | 1.180,00 |
| 31.01.2025 | 17,60 | 18,00 | 17,50 | 17,55 | -0,28% | - |
| 30.01.2025 | 17,60 | 18,00 | 17,50 | 17,60 | 0,00% | 1.200,00 |
| 29.01.2025 | 17,65 | 17,95 | 17,40 | 17,60 | 0,00% | - |
| 28.01.2025 | 17,10 | 17,85 | 17,10 | 17,60 | 2,92% | - |
| 27.01.2025 | 17,30 | 17,50 | 16,80 | 17,10 | -1,16% | - |
| 24.01.2025 | 17,85 | 17,95 | 17,05 | 17,30 | -3,89% | 10,00 |
| 23.01.2025 | 18,20 | 18,30 | 17,90 | 18,00 | -0,55% | - |
| 22.01.2025 | 18,15 | 18,45 | 17,80 | 18,10 | -0,55% | - |
| 21.01.2025 | 17,40 | 18,20 | 17,40 | 18,20 | 4,30% | 485,00 |
| 20.01.2025 | 17,55 | 17,65 | 17,40 | 17,45 | -0,85% | - |
| 17.01.2025 | 17,90 | 18,05 | 17,50 | 17,60 | -1,68% | - |
| 16.01.2025 | 18,20 | 18,80 | 17,80 | 17,90 | -1,65% | - |
| 15.01.2025 | 17,70 | 18,20 | 17,20 | 18,20 | 2,82% | - |
| 14.01.2025 | 17,80 | 18,70 | 17,00 | 17,70 | -1,12% | - |
| 13.01.2025 | 17,70 | 18,05 | 17,00 | 17,90 | 1,70% | - |
| 10.01.2025 | 14,80 | 17,85 | 14,70 | 17,60 | 18,92% | - |
| 09.01.2025 | 14,25 | 14,85 | 14,25 | 14,80 | 0,00% | - |
| 08.01.2025 | 14,25 | 14,80 | 13,90 | 14,80 | 4,23% | - |
| 07.01.2025 | 14,05 | 14,35 | 13,50 | 14,20 | 1,43% | - |
| 06.01.2025 | 15,60 | 15,65 | 13,70 | 14,00 | -10,26% | - |
| 03.01.2025 | 15,90 | 16,20 | 14,65 | 15,60 | -2,50% | 1.685,00 |
| 02.01.2025 | 15,90 | 16,60 | 15,65 | 16,00 | 0,63% | - |
| 30.12.2024 | 15,95 | 16,00 | 15,90 | 15,90 | 2,25% | - |
| 27.12.2024 | 16,05 | 16,45 | 15,30 | 15,55 | -6,04% | - |
| 23.12.2024 | 15,00 | 16,65 | 15,00 | 16,55 | 10,70% | 100,00 |
| 20.12.2024 | 14,35 | 15,20 | 13,95 | 14,95 | 4,18% | - |
| 19.12.2024 | 13,85 | 14,40 | 13,50 | 14,35 | 3,61% | - |
| 18.12.2024 | 14,05 | 14,20 | 13,55 | 13,85 | -1,42% | - |
| 17.12.2024 | 13,45 | 14,10 | 13,45 | 14,05 | 4,46% | - |
| 16.12.2024 | 13,45 | 13,90 | 13,40 | 13,45 | 0,00% | - |
| 13.12.2024 | 14,15 | 14,15 | 13,20 | 13,45 | -4,95% | - |
| 12.12.2024 | 14,15 | 14,25 | 13,75 | 14,15 | 0,35% | - |
| 11.12.2024 | 14,10 | 14,35 | 14,00 | 14,10 | 0,36% | - |
| 10.12.2024 | 13,90 | 14,35 | 13,75 | 14,05 | 0,72% | - |
| 09.12.2024 | 14,10 | 14,35 | 13,75 | 13,95 | -1,41% | - |
| 06.12.2024 | 13,85 | 14,15 | 13,75 | 14,15 | 2,17% | - |
| 05.12.2024 | 14,15 | 14,15 | 13,80 | 13,85 | -2,12% | - |
| 04.12.2024 | 13,75 | 14,15 | 13,65 | 14,15 | 3,66% | - |
| 03.12.2024 | 13,90 | 14,00 | 13,35 | 13,65 | -1,80% | - |
| 02.12.2024 | 13,10 | 13,90 | 13,10 | 13,90 | 6,11% | - |
| 29.11.2024 | 13,35 | 13,60 | 13,05 | 13,10 | -1,87% | - |
| 28.11.2024 | 13,35 | 13,40 | 13,35 | 13,35 | 0,00% | - |
| 27.11.2024 | 12,95 | 13,35 | 12,45 | 13,35 | 3,09% | - |
| 26.11.2024 | 12,80 | 13,05 | 12,45 | 12,95 | 0,39% | - |
| 25.11.2024 | 12,80 | 13,10 | 12,55 | 12,90 | 1,18% | - |
| 22.11.2024 | 12,55 | 12,85 | 12,40 | 12,75 | 2,00% | - |
| 21.11.2024 | 12,25 | 12,55 | 11,90 | 12,50 | 2,04% | - |
| 20.11.2024 | 12,10 | 12,35 | 11,80 | 12,25 | 1,24% | - |
| 19.11.2024 | 12,10 | 12,15 | 11,70 | 12,10 | 0,00% | - |
| 18.11.2024 | 12,05 | 12,25 | 11,80 | 12,10 | 0,41% | - |
| 15.11.2024 | 11,85 | 12,05 | 11,55 | 12,05 | 1,69% | - |
| 14.11.2024 | 11,85 | 12,00 | 11,60 | 11,85 | -0,84% | - |
| 13.11.2024 | 12,45 | 12,80 | 11,85 | 11,95 | -4,02% | - |
| 12.11.2024 | 13,15 | 13,55 | 12,35 | 12,45 | -5,32% | - |
| 11.11.2024 | 11,85 | 13,30 | 11,85 | 13,15 | 10,97% | - |
| 08.11.2024 | 12,30 | 12,40 | 11,50 | 11,85 | -2,87% | - |
| 07.11.2024 | 14,30 | 14,30 | 11,60 | 12,20 | -14,08% | 2,00 |
| 06.11.2024 | 14,10 | 14,70 | 13,85 | 14,20 | 3,65% | - |
| 05.11.2024 | 13,10 | 14,05 | 12,85 | 13,70 | 4,98% | - |
| 04.11.2024 | 12,85 | 13,55 | 12,75 | 13,05 | 1,56% | - |
| 01.11.2024 | 12,85 | 13,15 | 12,70 | 12,85 | 0,00% | - |
| 31.10.2024 | 13,30 | 13,35 | 12,85 | 12,85 | -3,02% | - |
| 30.10.2024 | 12,90 | 13,45 | 12,75 | 13,25 | 3,11% | - |
| 29.10.2024 | 12,90 | 13,05 | 12,75 | 12,85 | 0,00% | - |
| 28.10.2024 | 12,35 | 13,05 | 12,20 | 12,85 | 4,05% | - |
| 25.10.2024 | 12,30 | 12,65 | 12,20 | 12,35 | 0,82% | - |
| 24.10.2024 | 12,15 | 12,40 | 11,95 | 12,25 | 0,82% | - |
| 23.10.2024 | 12,25 | 12,40 | 11,85 | 12,15 | -0,82% | - |
| 22.10.2024 | 12,15 | 12,35 | 12,00 | 12,25 | 0,82% | - |
| 21.10.2024 | 12,15 | 12,20 | 11,85 | 12,15 | 0,00% | - |
| 18.10.2024 | 12,35 | 12,50 | 12,05 | 12,15 | -1,62% | - |
| 17.10.2024 | 13,40 | 13,50 | 12,15 | 12,35 | -6,79% | - |
| 16.10.2024 | 13,15 | 14,00 | 13,15 | 13,25 | 0,76% | - |
| 15.10.2024 | 13,05 | 13,40 | 12,95 | 13,15 | 0,77% | - |
| 14.10.2024 | 13,45 | 14,00 | 12,80 | 13,05 | -2,97% | - |
| 11.10.2024 | 12,45 | 13,75 | 12,25 | 13,45 | 8,03% | 1.500,00 |
| 10.10.2024 | 12,55 | 12,55 | 12,25 | 12,45 | -0,80% | - |
| 09.10.2024 | 12,45 | 12,55 | 12,15 | 12,55 | 0,80% | - |
| 08.10.2024 | 12,50 | 12,70 | 12,25 | 12,45 | 0,00% | - |
| 07.10.2024 | 12,45 | 13,10 | 12,30 | 12,45 | 0,00% | 150,00 |