4,512$
-1,26%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,50 | 4,67 | 4,35 | 4,57 | -0,65% | 852.933,00 |
| 13.10.2025 | 4,47 | 4,78 | 4,45 | 4,60 | 14,14% | 2.471.018,00 |
| 10.10.2025 | 5,28 | 5,29 | 4,00 | 4,03 | -22,94% | 3.825.516,00 |
| 09.10.2025 | 5,36 | 5,45 | 5,03 | 5,23 | -1,51% | 747.407,00 |
| 08.10.2025 | 5,31 | 5,44 | 5,21 | 5,31 | 0,00% | 739.697,00 |
| 07.10.2025 | 5,50 | 5,67 | 5,24 | 5,31 | -1,67% | 2.014.090,00 |
| 06.10.2025 | 5,16 | 5,44 | 4,85 | 5,40 | 14,89% | 3.055.492,00 |
| 02.10.2025 | 4,93 | 4,98 | 4,70 | 4,70 | -4,28% | 1.205.541,00 |
| 01.10.2025 | 4,49 | 4,96 | 4,37 | 4,91 | 9,35% | 1.720.915,00 |
| 30.09.2025 | 4,91 | 4,94 | 4,47 | 4,49 | -8,18% | 1.710.487,00 |
| 29.09.2025 | 4,88 | 5,38 | 4,86 | 4,89 | 4,94% | 2.936.708,00 |
| 26.09.2025 | 4,80 | 5,04 | 4,60 | 4,66 | -1,89% | 994.763,00 |
| 25.09.2025 | 4,73 | 4,95 | 4,51 | 4,75 | -1,66% | 1.751.501,00 |
| 24.09.2025 | 4,81 | 5,03 | 4,70 | 4,83 | 0,63% | 1.686.134,00 |
| 23.09.2025 | 5,20 | 5,42 | 4,78 | 4,80 | -6,61% | 2.762.916,00 |
| 22.09.2025 | 4,74 | 5,22 | 4,60 | 5,14 | 18,43% | 3.747.187,00 |
| 19.09.2025 | 3,96 | 4,46 | 3,93 | 4,34 | 9,73% | 2.036.639,00 |
| 18.09.2025 | 4,05 | 4,19 | 3,95 | 3,96 | 0,38% | 714.500,00 |
| 17.09.2025 | 4,00 | 4,08 | 3,85 | 3,94 | -1,75% | 741.705,00 |
| 16.09.2025 | 4,00 | 4,19 | 3,88 | 4,01 | 0,75% | 1.635.266,00 |
| 15.09.2025 | 3,70 | 3,99 | 3,70 | 3,98 | 8,74% | 1.808.751,00 |
| 12.09.2025 | 3,40 | 3,72 | 3,29 | 3,66 | 7,96% | 1.317.351,00 |
| 11.09.2025 | 3,40 | 3,57 | 3,36 | 3,39 | 0,89% | 1.146.739,00 |
| 10.09.2025 | 3,10 | 3,53 | 3,08 | 3,36 | 10,53% | 1.826.588,00 |
| 09.09.2025 | 3,13 | 3,20 | 3,02 | 3,04 | -2,25% | 425.926,00 |
| 08.09.2025 | 3,25 | 3,43 | 3,10 | 3,11 | 0,00% | 1.225.718,00 |
| 05.09.2025 | 3,01 | 3,15 | 2,98 | 3,11 | 5,07% | 512.233,00 |
| 04.09.2025 | 3,06 | 3,08 | 2,91 | 2,96 | -3,58% | 442.632,00 |
| 03.09.2025 | 3,29 | 3,29 | 3,01 | 3,07 | -6,40% | 740.074,00 |
| 02.09.2025 | 2,83 | 3,29 | 2,83 | 3,28 | 13,10% | 1.352.837,00 |
| 29.08.2025 | 2,89 | 2,93 | 2,75 | 2,90 | -0,68% | 322.138,00 |
| 28.08.2025 | 2,89 | 2,93 | 2,79 | 2,92 | 1,74% | 335.646,00 |
| 27.08.2025 | 2,81 | 2,95 | 2,80 | 2,87 | 3,61% | 434.061,00 |
| 26.08.2025 | 2,83 | 2,92 | 2,75 | 2,77 | -2,46% | 498.452,00 |
| 25.08.2025 | 2,80 | 2,91 | 2,68 | 2,84 | 0,71% | 658.622,00 |
| 22.08.2025 | 2,54 | 2,85 | 2,50 | 2,82 | 13,71% | 1.501.833,00 |
| 21.08.2025 | 2,48 | 2,55 | 2,39 | 2,48 | -1,20% | 682.945,00 |
| 20.08.2025 | 2,25 | 2,68 | 2,20 | 2,51 | 17,29% | 4.445.268,00 |
| 19.08.2025 | 2,10 | 2,19 | 2,07 | 2,14 | 3,38% | 232.503,00 |
| 18.08.2025 | 2,06 | 2,11 | 2,06 | 2,07 | 0,98% | 144.742,00 |
| 15.08.2025 | 2,14 | 2,14 | 2,05 | 2,05 | -5,09% | 149.828,00 |
| 14.08.2025 | 2,14 | 2,18 | 2,08 | 2,16 | -0,92% | 162.391,00 |
| 13.08.2025 | 2,22 | 2,24 | 2,16 | 2,18 | -2,24% | 127.639,00 |
| 12.08.2025 | 2,20 | 2,23 | 2,15 | 2,23 | 2,29% | 204.772,00 |
| 11.08.2025 | 2,15 | 2,21 | 2,13 | 2,18 | 1,87% | 135.675,00 |
| 08.08.2025 | 2,08 | 2,22 | 2,07 | 2,14 | 4,39% | 162.639,00 |
| 07.08.2025 | 2,10 | 2,14 | 2,03 | 2,05 | -0,97% | 120.195,00 |
| 06.08.2025 | 2,04 | 2,08 | 1,96 | 2,07 | 0,98% | 188.974,00 |
| 05.08.2025 | 2,14 | 2,17 | 2,03 | 2,05 | -2,84% | 223.953,00 |
| 04.08.2025 | 1,90 | 2,15 | 1,90 | 2,11 | 9,90% | 303.757,00 |
| 01.08.2025 | 2,00 | 2,11 | 1,85 | 1,92 | -8,13% | 564.329,00 |
| 31.07.2025 | 2,16 | 2,25 | 2,06 | 2,09 | -1,42% | 314.225,00 |
| 30.07.2025 | 2,29 | 2,29 | 2,11 | 2,12 | -7,42% | 331.679,00 |
| 29.07.2025 | 2,47 | 2,49 | 2,27 | 2,29 | -6,15% | 192.195,00 |
| 28.07.2025 | 2,34 | 2,50 | 2,34 | 2,44 | 3,83% | 287.125,00 |
| 25.07.2025 | 2,40 | 2,40 | 2,32 | 2,35 | -0,84% | 193.105,00 |
| 24.07.2025 | 2,52 | 2,53 | 2,36 | 2,37 | -5,95% | 232.374,00 |
| 23.07.2025 | 2,39 | 2,55 | 2,34 | 2,52 | 7,23% | 325.055,00 |
| 22.07.2025 | 2,31 | 2,41 | 2,28 | 2,35 | 1,29% | 242.625,00 |
| 21.07.2025 | 2,49 | 2,50 | 2,30 | 2,32 | -4,92% | 394.143,00 |
| 18.07.2025 | 2,55 | 2,55 | 2,42 | 2,44 | -2,40% | 542.804,00 |
| 17.07.2025 | 2,38 | 2,57 | 2,38 | 2,50 | 4,60% | 776.811,00 |
| 16.07.2025 | 2,37 | 2,42 | 2,22 | 2,39 | 1,27% | 320.950,00 |
| 15.07.2025 | 2,34 | 2,40 | 2,25 | 2,36 | 1,72% | 473.662,00 |
| 14.07.2025 | 2,20 | 2,33 | 2,11 | 2,32 | 5,45% | 530.766,00 |
| 11.07.2025 | 2,25 | 2,25 | 2,10 | 2,20 | -2,65% | 469.055,00 |
| 10.07.2025 | 2,30 | 2,35 | 2,14 | 2,26 | -11,02% | 1.364.408,00 |
| 09.07.2025 | 2,42 | 2,62 | 2,38 | 2,54 | 7,17% | 1.179.551,00 |
| 08.07.2025 | 2,31 | 2,49 | 2,28 | 2,37 | 3,95% | 645.624,00 |
| 07.07.2025 | 2,17 | 2,35 | 2,16 | 2,28 | 6,54% | 485.869,00 |
| 03.07.2025 | 2,08 | 2,17 | 2,08 | 2,14 | 3,13% | 185.468,00 |
| 02.07.2025 | 2,01 | 2,11 | 2,01 | 2,08 | 3,23% | 197.900,00 |
| 01.07.2025 | 2,06 | 2,10 | 1,97 | 2,01 | -3,37% | 161.087,00 |
| 30.06.2025 | 2,05 | 2,13 | 2,03 | 2,08 | 2,46% | 165.070,00 |
| 27.06.2025 | 2,18 | 2,22 | 1,96 | 2,03 | -6,45% | 305.484,00 |
| 26.06.2025 | 2,15 | 2,23 | 2,13 | 2,17 | 1,88% | 484.649,00 |
| 25.06.2025 | 2,02 | 2,18 | 1,97 | 2,13 | 5,45% | 400.942,00 |
| 24.06.2025 | 1,92 | 2,10 | 1,92 | 2,02 | 8,60% | 588.337,00 |
| 23.06.2025 | 1,80 | 1,95 | 1,80 | 1,86 | 1,09% | 173.153,00 |
| 20.06.2025 | 1,93 | 1,94 | 1,81 | 1,84 | -3,66% | 310.456,00 |
| 18.06.2025 | 1,94 | 2,03 | 1,89 | 1,91 | -2,05% | 220.139,00 |
| 17.06.2025 | 2,02 | 2,06 | 1,90 | 1,95 | -6,25% | 473.055,00 |
| 16.06.2025 | 2,14 | 2,18 | 2,06 | 2,08 | -3,70% | 435.765,00 |
| 13.06.2025 | 2,35 | 2,36 | 2,14 | 2,16 | -8,09% | 856.448,00 |
| 12.06.2025 | 2,16 | 2,70 | 2,09 | 2,35 | 18,69% | 6.813.530,00 |
| 11.06.2025 | 1,94 | 2,08 | 1,94 | 1,98 | 2,06% | 658.343,00 |
| 10.06.2025 | 1,84 | 1,97 | 1,80 | 1,94 | 6,01% | 252.195,00 |
| 09.06.2025 | 1,80 | 1,97 | 1,80 | 1,83 | 2,81% | 403.689,00 |
| 06.06.2025 | 1,77 | 1,83 | 1,72 | 1,78 | 2,59% | 191.172,00 |
| 05.06.2025 | 1,70 | 1,83 | 1,67 | 1,74 | 1,46% | 267.149,00 |
| 04.06.2025 | 1,73 | 1,75 | 1,67 | 1,71 | -0,87% | 229.984,00 |
| 03.06.2025 | 1,59 | 1,75 | 1,55 | 1,73 | 9,87% | 493.959,00 |
| 02.06.2025 | 1,52 | 1,64 | 1,47 | 1,57 | 3,97% | 270.097,00 |
| 30.05.2025 | 1,51 | 1,53 | 1,45 | 1,51 | -0,66% | 188.687,00 |
| 29.05.2025 | 1,55 | 1,60 | 1,49 | 1,52 | -1,30% | 139.123,00 |
| 28.05.2025 | 1,56 | 1,57 | 1,49 | 1,54 | 0,00% | 175.341,00 |
| 27.05.2025 | 1,51 | 1,60 | 1,48 | 1,54 | 5,48% | 382.333,00 |
| 23.05.2025 | 1,53 | 1,59 | 1,46 | 1,46 | -7,01% | 263.580,00 |
| 22.05.2025 | 1,43 | 1,61 | 1,42 | 1,57 | 11,35% | 358.335,00 |
| 21.05.2025 | 1,40 | 1,53 | 1,38 | 1,41 | -0,70% | 256.666,00 |