9,600€
1,59%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,43 | 9,88 | 9,43 | 9,60 | 1,59% | - |
| 05.06.2025 | 9,55 | 9,60 | 9,30 | 9,45 | -0,79% | - |
| 04.06.2025 | 9,98 | 10,08 | 9,50 | 9,53 | -5,22% | 510,00 |
| 03.06.2025 | 9,50 | 10,05 | 9,50 | 10,05 | 5,24% | - |
| 02.06.2025 | 9,60 | 9,73 | 9,38 | 9,55 | -0,52% | 500,00 |
| 30.05.2025 | 9,55 | 9,68 | 9,48 | 9,60 | 0,79% | - |
| 29.05.2025 | 9,83 | 9,90 | 9,53 | 9,53 | -1,55% | - |
| 28.05.2025 | 10,00 | 10,05 | 9,68 | 9,68 | -2,76% | - |
| 27.05.2025 | 9,80 | 10,25 | 9,65 | 9,95 | 1,27% | - |
| 26.05.2025 | 9,73 | 9,85 | 9,70 | 9,83 | 0,77% | - |
| 23.05.2025 | 9,70 | 9,90 | 9,53 | 9,75 | 0,52% | - |
| 22.05.2025 | 10,08 | 10,20 | 9,60 | 9,70 | -4,43% | - |
| 21.05.2025 | 10,25 | 10,40 | 10,03 | 10,15 | -0,98% | - |
| 20.05.2025 | 10,45 | 10,80 | 10,20 | 10,25 | -1,91% | - |
| 19.05.2025 | 10,50 | 10,60 | 10,15 | 10,45 | -1,88% | 500,00 |
| 16.05.2025 | 10,50 | 10,85 | 10,50 | 10,65 | 0,95% | - |
| 15.05.2025 | 10,60 | 10,90 | 9,85 | 10,55 | 0,00% | - |
| 14.05.2025 | 9,73 | 10,65 | 9,68 | 10,55 | 8,48% | - |
| 13.05.2025 | 10,30 | 10,35 | 9,50 | 9,73 | -6,04% | 400,00 |
| 12.05.2025 | 10,45 | 10,80 | 10,03 | 10,35 | 1,97% | 200,00 |
| 09.05.2025 | 11,20 | 11,65 | 9,98 | 10,15 | -9,78% | 280,00 |
| 08.05.2025 | 14,55 | 14,75 | 9,83 | 11,25 | -22,15% | 1.280,00 |
| 07.05.2025 | 14,55 | 14,80 | 14,35 | 14,45 | -1,37% | - |
| 06.05.2025 | 14,85 | 14,85 | 14,50 | 14,65 | -1,01% | - |
| 05.05.2025 | 15,15 | 15,30 | 14,60 | 14,80 | -2,31% | - |
| 02.05.2025 | 14,35 | 15,20 | 14,35 | 15,15 | 5,57% | - |
| 30.04.2025 | 14,55 | 14,60 | 14,05 | 14,35 | -1,03% | - |
| 29.04.2025 | 14,15 | 14,55 | 14,00 | 14,50 | 2,11% | - |
| 28.04.2025 | 14,20 | 14,70 | 14,10 | 14,20 | -1,73% | - |
| 25.04.2025 | 14,25 | 14,55 | 13,95 | 14,45 | 1,40% | - |
| 24.04.2025 | 13,80 | 14,40 | 13,60 | 14,25 | 2,89% | - |
| 23.04.2025 | 13,45 | 14,25 | 13,45 | 13,85 | 2,21% | - |
| 22.04.2025 | 13,70 | 13,70 | 13,00 | 13,55 | -1,09% | - |
| 17.04.2025 | 13,80 | 13,90 | 13,45 | 13,70 | 0,00% | - |
| 16.04.2025 | 13,85 | 14,00 | 13,45 | 13,70 | -0,72% | - |
| 15.04.2025 | 14,15 | 14,55 | 13,80 | 13,80 | -2,13% | - |
| 14.04.2025 | 14,20 | 14,45 | 13,85 | 14,10 | 0,71% | - |
| 11.04.2025 | 14,15 | 14,25 | 13,40 | 14,00 | -1,06% | - |
| 10.04.2025 | 15,35 | 15,45 | 14,05 | 14,15 | -7,21% | - |
| 09.04.2025 | 14,50 | 15,65 | 13,90 | 15,25 | 6,27% | - |
| 08.04.2025 | 15,35 | 15,75 | 14,20 | 14,35 | -5,59% | - |
| 07.04.2025 | 14,80 | 15,65 | 14,00 | 15,20 | 2,70% | - |
| 04.04.2025 | 16,00 | 16,00 | 14,30 | 14,80 | -3,90% | - |
| 03.04.2025 | 16,25 | 16,25 | 14,60 | 15,40 | -5,52% | - |
| 02.04.2025 | 16,50 | 16,60 | 16,05 | 16,30 | -1,21% | - |
| 01.04.2025 | 17,05 | 17,20 | 16,40 | 16,50 | -3,51% | - |
| 31.03.2025 | 16,95 | 17,25 | 16,35 | 17,10 | 0,88% | - |
| 28.03.2025 | 17,65 | 17,65 | 16,90 | 16,95 | -3,97% | - |
| 27.03.2025 | 17,45 | 17,85 | 17,35 | 17,65 | 1,15% | - |
| 26.03.2025 | 17,65 | 18,05 | 17,35 | 17,45 | -0,57% | - |
| 25.03.2025 | 16,80 | 17,95 | 16,70 | 17,55 | 4,15% | - |
| 24.03.2025 | 16,35 | 17,15 | 16,35 | 16,85 | 3,06% | - |
| 21.03.2025 | 16,60 | 16,85 | 16,15 | 16,35 | -1,51% | - |
| 20.03.2025 | 16,45 | 16,80 | 16,15 | 16,60 | 0,91% | - |
| 19.03.2025 | 16,10 | 16,45 | 15,70 | 16,45 | 2,17% | - |
| 18.03.2025 | 16,75 | 16,80 | 15,90 | 16,10 | -3,88% | - |
| 17.03.2025 | 15,85 | 16,90 | 15,80 | 16,75 | 5,68% | - |
| 14.03.2025 | 15,85 | 16,40 | 15,80 | 15,85 | 0,00% | - |
| 13.03.2025 | 15,95 | 16,50 | 15,70 | 15,85 | -0,94% | - |
| 12.03.2025 | 16,00 | 16,20 | 15,40 | 16,00 | 0,00% | - |
| 11.03.2025 | 15,90 | 16,10 | 15,65 | 16,00 | 0,95% | - |
| 10.03.2025 | 16,40 | 16,80 | 15,60 | 15,85 | -3,06% | - |
| 07.03.2025 | 16,50 | 16,85 | 15,80 | 16,35 | -0,30% | - |
| 06.03.2025 | 17,30 | 17,30 | 15,90 | 16,40 | -2,96% | - |
| 05.03.2025 | 17,50 | 17,65 | 16,70 | 16,90 | -3,43% | - |
| 04.03.2025 | 18,40 | 18,60 | 16,95 | 17,50 | -4,89% | - |
| 03.03.2025 | 19,30 | 19,80 | 17,95 | 18,40 | -4,66% | - |
| 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% | - |