24,700€
-0,80%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 24,70 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 28.11.2025 | 25,60 | 25,60 | 24,30 | 24,90 | -2,35% | - |
| 27.11.2025 | 24,70 | 25,50 | 24,70 | 25,50 | 2,82% | - |
| 26.11.2025 | 24,50 | 24,80 | 24,20 | 24,80 | 1,64% | - |
| 25.11.2025 | 24,60 | 25,00 | 24,30 | 24,40 | 1,67% | 50,00 |
| 24.11.2025 | 23,40 | 24,50 | 23,10 | 24,00 | 7,62% | - |
| 21.11.2025 | 22,20 | 22,40 | 22,20 | 22,30 | 1,36% | - |
| 20.11.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 3,77% | - |
| 19.11.2025 | 20,70 | 21,20 | 20,60 | 21,20 | 5,21% | - |
| 18.11.2025 | 20,40 | 20,40 | 20,15 | 20,15 | -0,25% | - |
| 17.11.2025 | 20,30 | 20,40 | 20,20 | 20,20 | -3,35% | - |
| 14.11.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 13.11.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 12.11.2025 | 21,20 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 11.11.2025 | 20,70 | 21,20 | 20,50 | 21,20 | 2,91% | - |
| 07.11.2025 | 20,80 | 20,90 | 20,60 | 20,60 | 0,98% | - |
| 06.11.2025 | 20,40 | 20,40 | 20,20 | 20,40 | -1,92% | - |
| 05.11.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 4,26% | - |
| 04.11.2025 | 20,15 | 20,20 | 19,45 | 19,95 | 3,64% | - |
| 03.11.2025 | 19,25 | 19,35 | 18,95 | 19,25 | -1,03% | - |
| 31.10.2025 | 19,60 | 19,85 | 18,80 | 19,45 | -1,02% | - |
| 30.10.2025 | 19,35 | 19,95 | 18,85 | 19,65 | 1,03% | 50,00 |
| 29.10.2025 | 15,50 | 19,70 | 15,30 | 19,45 | 26,30% | 1.438,00 |
| 28.10.2025 | 15,30 | 15,40 | 15,10 | 15,40 | 0,33% | - |
| 27.10.2025 | 15,60 | 15,90 | 15,15 | 15,35 | -2,23% | - |
| 24.10.2025 | 15,55 | 15,80 | 15,50 | 15,70 | 0,96% | - |
| 23.10.2025 | 15,55 | 15,65 | 15,10 | 15,55 | 6,87% | - |
| 21.10.2025 | 14,55 | 14,65 | 14,55 | 14,55 | -0,34% | - |
| 20.10.2025 | 14,25 | 14,75 | 14,25 | 14,60 | 2,82% | - |
| 17.10.2025 | 14,35 | 14,35 | 14,20 | 14,20 | 2,53% | - |
| 16.10.2025 | 13,95 | 13,95 | 13,85 | 13,85 | 0,73% | - |
| 15.10.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 2,61% | - |
| 14.10.2025 | 13,45 | 13,45 | 13,35 | 13,40 | -3,60% | - |
| 13.10.2025 | 13,75 | 13,90 | 13,75 | 13,90 | 1,83% | - |
| 10.10.2025 | 14,25 | 14,25 | 13,55 | 13,65 | -7,46% | - |
| 09.10.2025 | 14,75 | 14,75 | 14,65 | 14,75 | 1,72% | - |
| 08.10.2025 | 14,45 | 14,65 | 14,40 | 14,50 | -2,03% | - |
| 07.10.2025 | 14,65 | 14,80 | 14,65 | 14,80 | -3,90% | - |
| 06.10.2025 | 15,25 | 15,65 | 15,15 | 15,40 | -1,60% | - |
| 03.10.2025 | 15,25 | 15,90 | 15,25 | 15,65 | 5,03% | - |
| 02.10.2025 | 15,25 | 15,30 | 14,65 | 14,90 | -1,65% | - |
| 01.10.2025 | 15,15 | 15,15 | 15,10 | 15,15 | 0,00% | - |
| 30.09.2025 | 14,70 | 15,30 | 14,55 | 15,15 | 4,84% | - |
| 29.09.2025 | 14,65 | 14,85 | 14,35 | 14,45 | -0,34% | - |
| 26.09.2025 | 14,55 | 14,75 | 14,45 | 14,50 | -2,03% | - |
| 25.09.2025 | 14,85 | 15,10 | 14,80 | 14,80 | 0,68% | - |
| 24.09.2025 | 14,65 | 14,70 | 14,65 | 14,70 | -1,34% | - |
| 23.09.2025 | 14,75 | 15,05 | 14,75 | 14,90 | -0,33% | - |
| 22.09.2025 | 14,65 | 15,05 | 14,45 | 14,95 | 2,05% | - |
| 19.09.2025 | 14,65 | 15,00 | 14,50 | 14,65 | 2,45% | - |
| 18.09.2025 | 14,15 | 14,50 | 14,15 | 14,30 | 0,70% | - |
| 17.09.2025 | 14,05 | 14,40 | 13,95 | 14,20 | 2,53% | - |
| 16.09.2025 | 13,95 | 13,95 | 13,85 | 13,85 | -0,72% | - |
| 15.09.2025 | 14,00 | 14,15 | 13,80 | 13,95 | -1,06% | - |
| 12.09.2025 | 14,35 | 14,35 | 14,10 | 14,10 | 2,55% | - |
| 11.09.2025 | 13,95 | 13,95 | 13,70 | 13,75 | -2,14% | - |
| 10.09.2025 | 14,05 | 14,05 | 13,90 | 14,05 | 2,18% | - |
| 09.09.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 0,36% | - |
| 08.09.2025 | 13,65 | 13,90 | 13,55 | 13,70 | 1,11% | - |
| 05.09.2025 | 13,25 | 13,65 | 13,05 | 13,55 | 2,26% | - |
| 04.09.2025 | 13,35 | 13,75 | 13,15 | 13,25 | -0,38% | - |
| 03.09.2025 | 13,45 | 13,55 | 13,05 | 13,30 | -1,85% | - |
| 02.09.2025 | 13,80 | 13,90 | 13,35 | 13,55 | -1,45% | - |
| 01.09.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -0,36% | - |
| 29.08.2025 | 14,00 | 14,10 | 13,55 | 13,80 | -1,08% | - |
| 28.08.2025 | 13,85 | 14,15 | 13,70 | 13,95 | 0,00% | - |
| 27.08.2025 | 13,80 | 14,00 | 13,55 | 13,95 | 0,36% | - |
| 26.08.2025 | 12,75 | 13,90 | 12,55 | 13,90 | 8,17% | - |
| 25.08.2025 | 13,85 | 13,90 | 11,10 | 12,85 | -7,55% | 150,00 |
| 22.08.2025 | 13,65 | 14,05 | 13,60 | 13,90 | 2,21% | - |
| 21.08.2025 | 13,35 | 13,70 | 13,15 | 13,60 | 1,49% | - |
| 20.08.2025 | 13,05 | 13,45 | 13,05 | 13,40 | 1,90% | - |
| 19.08.2025 | 13,25 | 13,50 | 12,95 | 13,15 | -1,13% | - |
| 18.08.2025 | 12,75 | 13,30 | 12,70 | 13,30 | 5,14% | - |
| 15.08.2025 | 12,75 | 12,90 | 12,55 | 12,65 | -1,56% | 150,00 |
| 14.08.2025 | 12,65 | 12,85 | 12,05 | 12,85 | 3,21% | - |
| 13.08.2025 | 11,95 | 12,55 | 11,95 | 12,45 | 3,32% | - |
| 12.08.2025 | 12,05 | 12,25 | 11,70 | 12,05 | -0,41% | 980,00 |
| 11.08.2025 | 11,90 | 12,35 | 11,90 | 12,10 | 2,11% | - |
| 08.08.2025 | 12,10 | 12,45 | 11,85 | 11,85 | -0,84% | - |
| 07.08.2025 | 11,85 | 12,45 | 11,65 | 11,95 | 0,84% | - |
| 06.08.2025 | 11,85 | 12,30 | 11,55 | 11,85 | 0,00% | - |
| 05.08.2025 | 10,85 | 13,35 | 10,85 | 11,85 | 9,22% | - |
| 04.08.2025 | 11,05 | 11,10 | 10,75 | 10,85 | -1,81% | - |
| 01.08.2025 | 11,50 | 11,55 | 10,85 | 11,05 | -3,91% | - |
| 31.07.2025 | 11,50 | 12,15 | 11,50 | 11,50 | 0,44% | - |
| 30.07.2025 | 11,65 | 11,95 | 11,35 | 11,45 | -0,87% | - |
| 29.07.2025 | 11,25 | 12,45 | 11,00 | 11,55 | 2,67% | - |
| 28.07.2025 | 11,40 | 12,00 | 11,15 | 11,25 | -0,88% | - |
| 25.07.2025 | 11,25 | 11,65 | 11,15 | 11,35 | 0,89% | - |
| 24.07.2025 | 11,35 | 11,55 | 10,95 | 11,25 | -2,60% | - |
| 23.07.2025 | 10,70 | 11,55 | 10,70 | 11,55 | 7,44% | - |
| 22.07.2025 | 9,98 | 10,85 | 9,88 | 10,75 | 8,04% | - |
| 21.07.2025 | 9,70 | 10,05 | 9,68 | 9,95 | 2,31% | - |
| 18.07.2025 | 10,00 | 10,18 | 9,68 | 9,73 | -2,51% | - |
| 17.07.2025 | 10,20 | 10,30 | 9,88 | 9,98 | -2,68% | - |
| 16.07.2025 | 10,08 | 10,35 | 9,93 | 10,25 | 2,76% | - |
| 15.07.2025 | 10,30 | 10,75 | 9,78 | 9,98 | -3,62% | - |
| 14.07.2025 | 10,20 | 10,45 | 10,00 | 10,35 | 1,97% | - |
| 11.07.2025 | 10,30 | 10,40 | 9,93 | 10,15 | -1,93% | - |