1,593$
-2,88%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,56 | 1,59 | 1,51 | 1,59 | -3,13% | - |
| 27.02.2025 | 1,42 | 1,70 | 1,38 | 1,64 | 24,24% | 4.008.029,00 |
| 26.02.2025 | 1,31 | 1,38 | 1,29 | 1,32 | 0,76% | 1.067.352,00 |
| 25.02.2025 | 1,34 | 1,44 | 1,30 | 1,31 | -1,50% | 1.229.684,00 |
| 24.02.2025 | 1,60 | 1,65 | 1,33 | 1,33 | -15,82% | 3.159.196,00 |
| 21.02.2025 | 1,95 | 1,95 | 1,56 | 1,58 | -31,00% | 6.660.886,00 |
| 20.02.2025 | 2,37 | 2,50 | 2,16 | 2,29 | -0,22% | 1.743.579,00 |
| 19.02.2025 | 2,23 | 2,62 | 2,22 | 2,30 | 2,91% | 1.469.986,00 |
| 18.02.2025 | 2,27 | 2,36 | 2,21 | 2,23 | -0,23% | 831.908,00 |
| 17.02.2025 | 2,24 | 2,24 | 2,23 | 2,24 | 0,23% | - |
| 14.02.2025 | 2,13 | 2,26 | 2,13 | 2,23 | 5,19% | 320.687,00 |
| 13.02.2025 | 2,05 | 2,13 | 2,02 | 2,12 | 3,41% | 193.171,00 |
| 12.02.2025 | 1,96 | 2,10 | 1,92 | 2,05 | 5,13% | 245.206,00 |
| 11.02.2025 | 2,01 | 2,02 | 1,94 | 1,95 | -2,99% | 362.119,00 |
| 10.02.2025 | 2,11 | 2,12 | 2,00 | 2,01 | -4,29% | 254.802,00 |
| 07.02.2025 | 2,18 | 2,19 | 2,07 | 2,10 | -3,67% | 174.579,00 |
| 06.02.2025 | 2,08 | 2,19 | 2,08 | 2,18 | 5,83% | 330.790,00 |
| 05.02.2025 | 2,12 | 2,12 | 2,05 | 2,06 | -3,29% | 421.616,00 |
| 04.02.2025 | 2,09 | 2,20 | 2,09 | 2,13 | 2,90% | 331.289,00 |
| 03.02.2025 | 1,99 | 2,09 | 1,96 | 2,07 | -0,96% | 213.151,00 |
| 31.01.2025 | 2,10 | 2,18 | 2,07 | 2,09 | 0,48% | 203.794,00 |
| 30.01.2025 | 2,11 | 2,16 | 2,05 | 2,08 | 0,00% | 301.462,00 |
| 29.01.2025 | 2,16 | 2,16 | 2,08 | 2,08 | -3,70% | 112.064,00 |
| 28.01.2025 | 2,16 | 2,17 | 2,06 | 2,16 | 0,00% | 179.567,00 |
| 27.01.2025 | 2,23 | 2,27 | 2,09 | 2,16 | -6,09% | 304.968,00 |
| 24.01.2025 | 2,29 | 2,35 | 2,25 | 2,30 | 0,00% | 226.626,00 |
| 23.01.2025 | 2,26 | 2,34 | 2,24 | 2,30 | 0,88% | 163.134,00 |
| 22.01.2025 | 2,46 | 2,46 | 2,22 | 2,28 | -6,56% | 366.426,00 |
| 21.01.2025 | 2,29 | 2,44 | 2,21 | 2,44 | 7,96% | 414.492,00 |
| 17.01.2025 | 2,19 | 2,27 | 2,13 | 2,26 | 4,63% | 211.235,00 |
| 16.01.2025 | 2,27 | 2,28 | 2,15 | 2,16 | -4,00% | 232.171,00 |
| 15.01.2025 | 2,07 | 2,27 | 2,07 | 2,25 | 10,29% | 386.225,00 |
| 14.01.2025 | 2,01 | 2,07 | 2,00 | 2,04 | 1,49% | 170.316,00 |
| 13.01.2025 | 2,10 | 2,15 | 1,99 | 2,01 | -5,63% | 361.648,00 |
| 10.01.2025 | 2,11 | 2,14 | 2,06 | 2,13 | -0,93% | 138.002,00 |
| 08.01.2025 | 2,23 | 2,23 | 2,10 | 2,15 | -4,44% | 268.254,00 |
| 07.01.2025 | 2,30 | 2,30 | 2,21 | 2,25 | 0,00% | 184.060,00 |
| 06.01.2025 | 2,29 | 2,42 | 2,20 | 2,25 | -0,88% | 381.765,00 |
| 03.01.2025 | 2,23 | 2,29 | 2,19 | 2,27 | 3,65% | 201.266,00 |
| 02.01.2025 | 2,22 | 2,24 | 2,13 | 2,19 | 0,92% | 124.537,00 |
| 31.12.2024 | 2,19 | 2,25 | 2,09 | 2,17 | -1,36% | 431.038,00 |
| 30.12.2024 | 2,23 | 2,24 | 2,18 | 2,20 | -3,51% | 274.929,00 |
| 27.12.2024 | 2,27 | 2,30 | 2,17 | 2,28 | 0,00% | 287.313,00 |
| 26.12.2024 | 2,26 | 2,31 | 2,23 | 2,28 | 0,44% | 367.307,00 |
| 24.12.2024 | 2,31 | 2,35 | 2,24 | 2,27 | -1,73% | 314.642,00 |
| 23.12.2024 | 2,21 | 2,31 | 2,20 | 2,31 | 5,96% | 325.273,00 |
| 20.12.2024 | 2,07 | 2,25 | 2,07 | 2,18 | 2,83% | 237.831,00 |
| 19.12.2024 | 2,19 | 2,19 | 2,07 | 2,12 | -2,75% | 231.501,00 |
| 18.12.2024 | 2,28 | 2,38 | 2,17 | 2,18 | -4,39% | 515.571,00 |
| 17.12.2024 | 2,21 | 2,31 | 2,21 | 2,28 | 2,24% | 185.610,00 |
| 16.12.2024 | 2,28 | 2,28 | 2,16 | 2,23 | -3,46% | 179.979,00 |
| 13.12.2024 | 2,25 | 2,32 | 2,21 | 2,31 | 4,05% | 194.384,00 |
| 12.12.2024 | 2,21 | 2,30 | 2,21 | 2,22 | -0,45% | 261.050,00 |
| 11.12.2024 | 2,20 | 2,24 | 2,14 | 2,23 | 2,76% | 258.773,00 |
| 10.12.2024 | 2,33 | 2,33 | 2,17 | 2,17 | -5,65% | 311.827,00 |
| 09.12.2024 | 2,27 | 2,44 | 2,26 | 2,30 | 5,02% | 503.966,00 |
| 06.12.2024 | 2,07 | 2,19 | 2,05 | 2,19 | 6,83% | 285.533,00 |
| 05.12.2024 | 2,18 | 2,18 | 2,03 | 2,05 | -5,09% | 261.045,00 |
| 04.12.2024 | 2,02 | 2,23 | 1,96 | 2,16 | 10,20% | 623.244,00 |
| 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 |