2,169$
10,65%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,04 | 2,21 | 2,01 | 2,20 | 12,24% | - |
| 03.12.2024 | 2,18 | 2,20 | 1,93 | 1,96 | -11,31% | 1.666.963,00 |
| 02.12.2024 | 2,18 | 2,22 | 2,10 | 2,21 | 3,27% | 327.494,00 |
| 29.11.2024 | 2,08 | 2,16 | 2,05 | 2,14 | 4,90% | 202.330,00 |
| 27.11.2024 | 2,01 | 2,10 | 1,97 | 2,04 | 0,99% | 294.913,00 |
| 26.11.2024 | 2,09 | 2,09 | 2,00 | 2,02 | -1,94% | 293.629,00 |
| 25.11.2024 | 2,00 | 2,14 | 2,00 | 2,06 | 4,57% | 349.853,00 |
| 22.11.2024 | 1,91 | 1,98 | 1,84 | 1,97 | 3,14% | 295.666,00 |
| 21.11.2024 | 1,82 | 1,93 | 1,79 | 1,91 | 4,37% | 290.941,00 |
| 20.11.2024 | 1,85 | 1,85 | 1,79 | 1,83 | -0,54% | 164.957,00 |
| 19.11.2024 | 1,73 | 1,85 | 1,73 | 1,84 | 6,36% | 719.862,00 |
| 18.11.2024 | 1,85 | 1,88 | 1,73 | 1,73 | -5,98% | 560.549,00 |
| 15.11.2024 | 1,92 | 1,93 | 1,82 | 1,84 | -3,66% | 424.171,00 |
| 14.11.2024 | 1,95 | 1,97 | 1,86 | 1,91 | -2,55% | 491.881,00 |
| 13.11.2024 | 1,98 | 2,04 | 1,94 | 1,96 | -1,75% | 361.828,00 |
| 12.11.2024 | 2,03 | 2,05 | 1,95 | 2,00 | -3,16% | 344.621,00 |
| 11.11.2024 | 2,03 | 2,08 | 2,01 | 2,06 | 0,49% | 262.002,00 |
| 08.11.2024 | 2,11 | 2,12 | 2,00 | 2,05 | -2,84% | 364.320,00 |
| 07.11.2024 | 2,23 | 2,23 | 2,08 | 2,11 | 0,00% | 245.347,00 |
| 06.11.2024 | 2,14 | 2,20 | 2,10 | 2,11 | 0,48% | 507.003,00 |
| 05.11.2024 | 2,05 | 2,11 | 2,01 | 2,10 | 4,48% | 318.042,00 |
| 04.11.2024 | 2,16 | 2,17 | 1,98 | 2,01 | -4,74% | 698.758,00 |
| 01.11.2024 | 2,42 | 2,56 | 2,08 | 2,11 | -18,06% | 1.412.901,00 |
| 31.10.2024 | 2,71 | 2,75 | 2,48 | 2,58 | -6,70% | 462.405,00 |
| 30.10.2024 | 2,92 | 3,07 | 2,74 | 2,76 | -5,15% | 590.814,00 |
| 29.10.2024 | 2,72 | 2,96 | 2,71 | 2,91 | 5,82% | 447.980,00 |
| 28.10.2024 | 2,74 | 2,90 | 2,71 | 2,75 | 1,10% | 284.609,00 |
| 25.10.2024 | 2,65 | 2,73 | 2,62 | 2,72 | 4,21% | 159.132,00 |
| 24.10.2024 | 2,58 | 2,64 | 2,54 | 2,61 | 1,56% | 106.337,00 |
| 23.10.2024 | 2,57 | 2,60 | 2,48 | 2,57 | -1,15% | 282.544,00 |
| 22.10.2024 | 2,51 | 2,60 | 2,45 | 2,60 | 3,17% | 336.822,00 |
| 21.10.2024 | 2,59 | 2,61 | 2,50 | 2,52 | -3,45% | 103.461,00 |
| 18.10.2024 | 2,62 | 2,72 | 2,59 | 2,61 | 0,00% | 170.807,00 |
| 17.10.2024 | 2,64 | 2,68 | 2,50 | 2,61 | -0,38% | 189.065,00 |
| 16.10.2024 | 2,43 | 2,69 | 2,41 | 2,62 | 9,17% | 315.700,00 |
| 15.10.2024 | 2,48 | 2,53 | 2,34 | 2,40 | -4,19% | 226.637,00 |
| 14.10.2024 | 2,61 | 2,64 | 2,47 | 2,51 | -2,91% | 170.843,00 |
| 11.10.2024 | 2,65 | 2,72 | 2,54 | 2,58 | -3,01% | 305.862,00 |
| 10.10.2024 | 2,44 | 2,67 | 2,42 | 2,66 | 6,40% | 955.283,00 |
| 09.10.2024 | 2,52 | 2,52 | 2,44 | 2,50 | -0,40% | 177.538,00 |
| 08.10.2024 | 2,47 | 2,62 | 2,38 | 2,51 | 0,80% | 688.895,00 |
| 07.10.2024 | 2,54 | 2,58 | 2,42 | 2,49 | -1,58% | 328.665,00 |
| 04.10.2024 | 2,56 | 2,70 | 2,45 | 2,53 | 3,69% | 314.439,00 |
| 03.10.2024 | 2,34 | 2,47 | 2,34 | 2,44 | 4,05% | 151.289,00 |
| 02.10.2024 | 2,34 | 2,45 | 2,30 | 2,35 | 0,64% | 150.601,00 |
| 01.10.2024 | 2,42 | 2,44 | 2,28 | 2,33 | -4,12% | 238.807,00 |
| 30.09.2024 | 2,53 | 2,56 | 2,36 | 2,43 | -4,71% | 268.166,00 |
| 27.09.2024 | 2,49 | 2,58 | 2,37 | 2,55 | 3,66% | 253.375,00 |
| 26.09.2024 | 2,13 | 2,49 | 2,08 | 2,46 | 20,59% | 637.396,00 |
| 25.09.2024 | 2,07 | 2,10 | 2,02 | 2,04 | -1,92% | 353.112,00 |
| 24.09.2024 | 2,04 | 2,15 | 2,04 | 2,08 | 4,00% | 479.221,00 |
| 23.09.2024 | 2,09 | 2,22 | 2,00 | 2,00 | -4,76% | 545.452,00 |
| 20.09.2024 | 2,18 | 2,21 | 2,08 | 2,10 | -3,67% | 311.604,00 |
| 19.09.2024 | 2,20 | 2,26 | 2,14 | 2,18 | 3,32% | 336.686,00 |
| 18.09.2024 | 2,21 | 2,24 | 2,11 | 2,11 | -4,95% | 429.374,00 |
| 17.09.2024 | 2,35 | 2,36 | 2,21 | 2,22 | -4,31% | 319.148,00 |
| 16.09.2024 | 2,33 | 2,37 | 2,28 | 2,32 | -1,28% | 164.350,00 |
| 13.09.2024 | 2,34 | 2,42 | 2,32 | 2,35 | 2,62% | 220.794,00 |
| 12.09.2024 | 2,38 | 2,43 | 2,29 | 2,29 | -2,97% | 107.622,00 |
| 11.09.2024 | 2,32 | 2,36 | 2,23 | 2,36 | 3,51% | 127.287,00 |
| 10.09.2024 | 2,28 | 2,30 | 2,20 | 2,28 | 0,00% | 170.395,00 |
| 09.09.2024 | 2,37 | 2,37 | 2,25 | 2,28 | -1,72% | 141.664,00 |
| 06.09.2024 | 2,38 | 2,40 | 2,26 | 2,32 | -2,11% | 216.361,00 |
| 05.09.2024 | 2,46 | 2,47 | 2,33 | 2,37 | -3,66% | 187.626,00 |
| 04.09.2024 | 2,46 | 2,49 | 2,41 | 2,46 | 0,41% | 143.758,00 |
| 03.09.2024 | 2,61 | 2,62 | 2,45 | 2,45 | -7,55% | 177.792,00 |
| 30.08.2024 | 2,70 | 2,71 | 2,62 | 2,65 | -0,75% | 72.997,00 |
| 29.08.2024 | 2,64 | 2,77 | 2,64 | 2,67 | 1,14% | 88.356,00 |
| 28.08.2024 | 2,62 | 2,74 | 2,58 | 2,64 | 0,00% | 187.460,00 |
| 27.08.2024 | 2,74 | 2,76 | 2,64 | 2,64 | -5,04% | 147.381,00 |
| 26.08.2024 | 2,95 | 2,95 | 2,68 | 2,78 | -5,44% | 223.493,00 |
| 23.08.2024 | 2,81 | 2,96 | 2,80 | 2,94 | 5,76% | 168.868,00 |
| 22.08.2024 | 2,84 | 2,89 | 2,77 | 2,78 | -2,11% | 177.765,00 |
| 21.08.2024 | 2,80 | 2,87 | 2,79 | 2,84 | 1,97% | 151.927,00 |
| 20.08.2024 | 2,85 | 2,89 | 2,73 | 2,79 | -1,59% | 148.519,00 |
| 19.08.2024 | 2,90 | 2,92 | 2,76 | 2,83 | -1,39% | 132.914,00 |
| 16.08.2024 | 2,53 | 2,99 | 2,52 | 2,87 | 7,49% | 769.038,00 |
| 15.08.2024 | 2,52 | 2,69 | 2,49 | 2,67 | 10,79% | 332.267,00 |
| 14.08.2024 | 2,43 | 2,44 | 2,33 | 2,41 | 0,84% | 250.559,00 |
| 13.08.2024 | 2,43 | 2,46 | 2,32 | 2,39 | 0,84% | 299.183,00 |
| 12.08.2024 | 2,39 | 2,47 | 2,30 | 2,37 | -2,47% | 281.026,00 |
| 09.08.2024 | 2,48 | 2,52 | 2,40 | 2,43 | -2,41% | 182.536,00 |
| 08.08.2024 | 2,38 | 2,59 | 2,34 | 2,49 | 7,33% | 229.724,00 |
| 07.08.2024 | 2,50 | 2,57 | 2,32 | 2,32 | -4,53% | 297.734,00 |
| 06.08.2024 | 2,37 | 2,52 | 2,36 | 2,43 | 2,53% | 291.940,00 |
| 05.08.2024 | 2,48 | 2,53 | 2,35 | 2,37 | -11,57% | 606.429,00 |
| 02.08.2024 | 3,05 | 3,16 | 2,68 | 2,68 | -18,54% | 1.025.048,00 |
| 01.08.2024 | 3,41 | 3,54 | 3,25 | 3,29 | -9,37% | 664.932,00 |
| 31.07.2024 | 3,45 | 3,77 | 3,38 | 3,63 | 4,91% | 324.091,00 |
| 30.07.2024 | 3,57 | 3,62 | 3,39 | 3,46 | -2,81% | 326.374,00 |
| 29.07.2024 | 3,26 | 3,71 | 3,26 | 3,56 | 9,54% | 456.019,00 |
| 26.07.2024 | 3,38 | 3,38 | 3,21 | 3,25 | -1,22% | 292.216,00 |
| 25.07.2024 | 3,51 | 3,53 | 3,27 | 3,29 | -4,91% | 337.096,00 |
| 24.07.2024 | 3,59 | 3,63 | 3,45 | 3,46 | -4,95% | 186.735,00 |
| 23.07.2024 | 3,39 | 3,70 | 3,39 | 3,64 | 6,43% | 358.555,00 |
| 22.07.2024 | 3,39 | 3,49 | 3,34 | 3,42 | 2,09% | 241.035,00 |
| 19.07.2024 | 3,47 | 3,49 | 3,34 | 3,35 | -4,29% | 177.232,00 |
| 18.07.2024 | 3,70 | 3,76 | 3,45 | 3,50 | -5,66% | 421.393,00 |
| 17.07.2024 | 3,88 | 3,99 | 3,70 | 3,71 | -5,60% | 268.863,00 |
| 16.07.2024 | 3,76 | 4,03 | 3,75 | 3,93 | 4,52% | 321.133,00 |