3,923$
7,17%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,68 | 4,02 | 3,68 | 3,94 | 7,53% | - |
| 03.05.2024 | 3,48 | 4,23 | 3,31 | 3,66 | 20,79% | 13.601.544,00 |
| 02.05.2024 | 2,91 | 3,06 | 2,91 | 3,03 | 5,03% | 616.848,00 |
| 01.05.2024 | 2,97 | 3,05 | 2,88 | 2,89 | -3,83% | 381.663,00 |
| 30.04.2024 | 2,99 | 3,10 | 2,98 | 3,00 | -0,99% | 347.881,00 |
| 29.04.2024 | 3,05 | 3,17 | 3,02 | 3,03 | 2,02% | 588.635,00 |
| 26.04.2024 | 2,90 | 3,06 | 2,88 | 2,97 | 2,41% | 507.779,00 |
| 25.04.2024 | 2,93 | 2,99 | 2,89 | 2,90 | -3,65% | 350.534,00 |
| 24.04.2024 | 2,99 | 3,02 | 2,97 | 3,01 | 2,91% | 320.936,00 |
| 23.04.2024 | 2,85 | 3,00 | 2,85 | 2,93 | 2,99% | 375.946,00 |
| 22.04.2024 | 2,83 | 2,92 | 2,77 | 2,84 | 2,53% | 504.721,00 |
| 19.04.2024 | 2,94 | 2,95 | 2,75 | 2,77 | -5,78% | 829.261,00 |
| 18.04.2024 | 2,92 | 3,02 | 2,83 | 2,94 | 0,86% | 881.837,00 |
| 17.04.2024 | 3,08 | 3,09 | 2,92 | 2,92 | -4,43% | 739.456,00 |
| 16.04.2024 | 3,15 | 3,20 | 3,05 | 3,05 | -4,39% | 709.812,00 |
| 15.04.2024 | 3,45 | 3,45 | 3,15 | 3,19 | -7,00% | 1.191.020,00 |
| 12.04.2024 | 3,69 | 3,69 | 3,38 | 3,43 | -7,55% | 1.201.563,00 |
| 11.04.2024 | 3,68 | 3,73 | 3,49 | 3,71 | 0,27% | 762.727,00 |
| 10.04.2024 | 3,76 | 3,85 | 3,60 | 3,70 | -2,63% | 905.527,00 |
| 09.04.2024 | 3,70 | 3,86 | 3,63 | 3,80 | 6,15% | 921.898,00 |
| 08.04.2024 | 3,51 | 3,99 | 3,43 | 3,58 | 15,11% | 2.605.427,00 |
| 05.04.2024 | 3,55 | 3,76 | 3,03 | 3,11 | -3,72% | 3.429.747,00 |
| 04.04.2024 | 3,92 | 4,27 | 3,20 | 3,23 | -34,81% | 6.359.011,00 |
| 03.04.2024 | 4,65 | 4,99 | 4,61 | 4,96 | 5,09% | 567.591,00 |
| 02.04.2024 | 4,74 | 4,79 | 4,58 | 4,72 | -2,18% | 433.535,00 |
| 01.04.2024 | 4,61 | 4,87 | 4,55 | 4,82 | 5,01% | 359.167,00 |
| 28.03.2024 | 4,89 | 4,97 | 4,50 | 4,59 | -6,13% | 564.877,00 |
| 27.03.2024 | 4,73 | 4,92 | 4,66 | 4,89 | 3,82% | 566.433,00 |
| 26.03.2024 | 4,72 | 5,01 | 4,70 | 4,71 | 0,21% | 544.820,00 |
| 25.03.2024 | 4,88 | 5,16 | 4,65 | 4,70 | -5,05% | 842.767,00 |
| 22.03.2024 | 5,38 | 5,41 | 4,86 | 4,95 | -8,33% | 945.038,00 |
| 21.03.2024 | 5,08 | 5,64 | 5,08 | 5,40 | 8,22% | 1.377.704,00 |
| 20.03.2024 | 4,79 | 5,08 | 4,75 | 4,99 | 3,31% | 906.945,00 |
| 19.03.2024 | 4,78 | 4,91 | 4,62 | 4,83 | -0,41% | 580.628,00 |
| 18.03.2024 | 4,94 | 5,11 | 4,77 | 4,85 | -0,41% | 946.320,00 |
| 15.03.2024 | 4,63 | 5,12 | 4,56 | 4,87 | 6,56% | 1.733.340,00 |
| 14.03.2024 | 4,78 | 5,17 | 4,44 | 4,57 | -3,38% | 1.256.631,00 |
| 13.03.2024 | 4,47 | 4,77 | 4,30 | 4,73 | 5,11% | 759.677,00 |
| 12.03.2024 | 4,60 | 4,75 | 4,46 | 4,50 | -1,32% | 581.586,00 |
| 11.03.2024 | 4,53 | 4,74 | 4,35 | 4,56 | -0,44% | 762.318,00 |
| 08.03.2024 | 4,58 | 4,85 | 4,50 | 4,58 | 2,00% | 672.462,00 |
| 07.03.2024 | 4,76 | 4,84 | 4,48 | 4,49 | -4,47% | 918.625,00 |
| 06.03.2024 | 4,31 | 4,70 | 4,19 | 4,70 | 11,11% | 1.337.587,00 |
| 05.03.2024 | 4,17 | 4,49 | 4,17 | 4,23 | -1,17% | 835.982,00 |
| 04.03.2024 | 4,22 | 4,34 | 3,90 | 4,28 | 0,23% | 1.003.583,00 |
| 01.03.2024 | 4,36 | 4,63 | 4,10 | 4,27 | -0,47% | 1.106.760,00 |
| 29.02.2024 | 4,45 | 4,50 | 3,84 | 4,29 | -10,81% | 2.232.466,00 |
| 28.02.2024 | 5,26 | 5,26 | 4,46 | 4,81 | -10,76% | 1.680.707,00 |
| 27.02.2024 | 4,45 | 5,43 | 4,42 | 5,39 | 18,98% | 4.138.513,00 |
| 26.02.2024 | 4,10 | 4,62 | 3,58 | 4,53 | 17,36% | 6.345.786,00 |
| 23.02.2024 | 3,16 | 4,85 | 3,15 | 3,86 | 67,83% | 103.105.619,00 |
| 22.02.2024 | 2,24 | 2,34 | 2,19 | 2,30 | 4,55% | 551.639,00 |
| 21.02.2024 | 2,27 | 2,30 | 2,17 | 2,20 | -3,51% | 196.168,00 |
| 20.02.2024 | 2,40 | 2,41 | 2,28 | 2,28 | -5,00% | 81.209,00 |
| 16.02.2024 | 2,43 | 2,51 | 2,40 | 2,40 | -0,83% | 103.896,00 |
| 15.02.2024 | 2,36 | 2,45 | 2,36 | 2,42 | 2,98% | 103.332,00 |
| 14.02.2024 | 2,35 | 2,37 | 2,32 | 2,35 | 0,86% | 96.894,00 |
| 13.02.2024 | 2,41 | 2,43 | 2,25 | 2,33 | -6,05% | 163.132,00 |
| 12.02.2024 | 2,53 | 2,54 | 2,48 | 2,48 | -1,59% | 143.396,00 |
| 09.02.2024 | 2,49 | 2,54 | 2,48 | 2,52 | 2,02% | 128.802,00 |
| 08.02.2024 | 2,38 | 2,53 | 2,38 | 2,47 | 1,23% | 111.908,00 |
| 07.02.2024 | 2,48 | 2,48 | 2,38 | 2,44 | -1,21% | 92.347,00 |
| 06.02.2024 | 2,42 | 2,49 | 2,37 | 2,47 | 2,07% | 83.068,00 |
| 05.02.2024 | 2,50 | 2,50 | 2,41 | 2,42 | -3,97% | 83.235,00 |
| 02.02.2024 | 2,51 | 2,53 | 2,48 | 2,52 | 0,00% | 58.749,00 |
| 01.02.2024 | 2,50 | 2,54 | 2,47 | 2,52 | 2,44% | 76.361,00 |
| 31.01.2024 | 2,46 | 2,53 | 2,42 | 2,46 | -0,40% | 119.875,00 |
| 30.01.2024 | 2,62 | 2,62 | 2,46 | 2,47 | -5,36% | 70.314,00 |
| 29.01.2024 | 2,55 | 2,62 | 2,53 | 2,61 | 1,36% | 65.214,00 |
| 26.01.2024 | 2,67 | 2,70 | 2,54 | 2,58 | -3,92% | 108.844,00 |
| 25.01.2024 | 2,83 | 2,87 | 2,67 | 2,68 | -4,29% | 84.498,00 |
| 24.01.2024 | 2,88 | 2,88 | 2,75 | 2,80 | -1,41% | 136.226,00 |
| 23.01.2024 | 2,83 | 2,93 | 2,81 | 2,84 | 1,07% | 150.732,00 |
| 22.01.2024 | 2,65 | 2,84 | 2,65 | 2,81 | 6,04% | 289.153,00 |
| 19.01.2024 | 2,60 | 2,66 | 2,57 | 2,65 | 1,92% | 47.509,00 |
| 18.01.2024 | 2,61 | 2,67 | 2,46 | 2,60 | 0,39% | 158.209,00 |
| 17.01.2024 | 2,70 | 2,70 | 2,50 | 2,59 | -4,78% | 191.202,00 |
| 16.01.2024 | 2,61 | 2,75 | 2,60 | 2,72 | 3,42% | 186.025,00 |
| 12.01.2024 | 2,62 | 2,64 | 2,58 | 2,63 | 0,77% | 97.457,00 |
| 11.01.2024 | 2,58 | 2,62 | 2,54 | 2,61 | 0,00% | 127.737,00 |
| 10.01.2024 | 2,58 | 2,61 | 2,55 | 2,61 | 0,77% | 143.648,00 |
| 09.01.2024 | 2,51 | 2,60 | 2,51 | 2,59 | 1,17% | 138.147,00 |
| 08.01.2024 | 2,49 | 2,57 | 2,45 | 2,56 | 2,40% | 138.224,00 |
| 05.01.2024 | 2,45 | 2,52 | 2,43 | 2,50 | 2,04% | 108.047,00 |
| 04.01.2024 | 2,44 | 2,47 | 2,42 | 2,45 | -0,81% | 131.150,00 |
| 03.01.2024 | 2,46 | 2,49 | 2,36 | 2,47 | 0,00% | 142.240,00 |
| 02.01.2024 | 2,40 | 2,52 | 2,38 | 2,47 | 2,92% | 101.860,00 |
| 29.12.2023 | 2,32 | 2,41 | 2,28 | 2,40 | 2,13% | 295.143,00 |
| 28.12.2023 | 2,41 | 2,44 | 2,31 | 2,35 | -2,08% | 238.921,00 |
| 27.12.2023 | 2,48 | 2,53 | 2,40 | 2,40 | -3,23% | 235.759,00 |
| 26.12.2023 | 2,46 | 2,53 | 2,45 | 2,48 | 0,00% | 164.092,00 |
| 22.12.2023 | 2,44 | 2,49 | 2,43 | 2,48 | 1,22% | 111.456,00 |
| 21.12.2023 | 2,34 | 2,45 | 2,31 | 2,45 | 5,60% | 119.016,00 |
| 20.12.2023 | 2,51 | 2,55 | 2,31 | 2,32 | -6,83% | 197.938,00 |
| 19.12.2023 | 2,56 | 2,56 | 2,47 | 2,49 | -2,73% | 91.152,00 |
| 18.12.2023 | 2,70 | 2,70 | 2,54 | 2,56 | -5,19% | 189.079,00 |
| 15.12.2023 | 2,69 | 2,75 | 2,63 | 2,70 | 1,89% | 224.374,00 |
| 14.12.2023 | 2,36 | 2,68 | 2,36 | 2,65 | 16,23% | 267.832,00 |
| 13.12.2023 | 2,30 | 2,32 | 2,20 | 2,28 | -0,87% | 155.792,00 |
| 12.12.2023 | 2,47 | 2,52 | 2,30 | 2,30 | -6,50% | 176.968,00 |