13,950€
4,10%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 10,05 | 10,55 | 9,45 | 10,35 | 3,24% | - |
| 09.07.2025 | 9,78 | 10,15 | 9,60 | 10,03 | 1,78% | 840,00 |
| 08.07.2025 | 9,70 | 9,93 | 9,55 | 9,85 | 1,03% | - |
| 07.07.2025 | 9,23 | 9,75 | 9,13 | 9,75 | 5,41% | - |
| 04.07.2025 | 9,30 | 9,30 | 9,23 | 9,25 | -0,54% | - |
| 03.07.2025 | 9,35 | 9,48 | 9,18 | 9,30 | -1,59% | - |
| 02.07.2025 | 9,28 | 9,48 | 9,10 | 9,45 | 2,16% | - |
| 01.07.2025 | 9,20 | 9,45 | 9,05 | 9,25 | 0,54% | - |
| 30.06.2025 | 8,98 | 9,43 | 8,95 | 9,20 | 2,79% | - |
| 27.06.2025 | 8,95 | 9,05 | 8,70 | 8,95 | 0,00% | - |
| 26.06.2025 | 8,80 | 9,00 | 8,65 | 8,95 | 1,70% | - |
| 25.06.2025 | 8,75 | 8,85 | 8,60 | 8,80 | 0,57% | - |
| 24.06.2025 | 8,50 | 8,95 | 8,25 | 8,75 | 3,55% | - |
| 23.06.2025 | 8,48 | 8,50 | 8,10 | 8,45 | 0,00% | - |
| 20.06.2025 | 8,03 | 8,55 | 8,00 | 8,45 | 5,62% | - |
| 19.06.2025 | 8,10 | 8,10 | 8,00 | 8,00 | -1,23% | - |
| 18.06.2025 | 8,30 | 8,33 | 8,03 | 8,10 | -2,70% | - |
| 17.06.2025 | 8,45 | 8,45 | 8,10 | 8,33 | -1,48% | 250,00 |
| 16.06.2025 | 8,45 | 8,60 | 8,35 | 8,45 | 0,00% | - |
| 13.06.2025 | 8,68 | 8,73 | 8,35 | 8,45 | -2,31% | 760,00 |
| 12.06.2025 | 8,85 | 8,98 | 8,45 | 8,65 | -2,26% | 250,00 |
| 11.06.2025 | 9,35 | 9,43 | 8,85 | 8,85 | -5,35% | - |
| 10.06.2025 | 9,10 | 9,50 | 9,08 | 9,35 | 3,03% | 150,00 |
| 09.06.2025 | 9,60 | 9,73 | 9,03 | 9,08 | -5,47% | - |
| 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% | - |