13,250€
-2,21%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |