1,777$
2,41%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 1,42 | 1,47 | 1,42 | 1,42 | -1,39% | 125.320,00 |
| 19.05.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -3,36% | 168.884,00 |
| 16.05.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 2,76% | 129.719,00 |
| 15.05.2025 | 1,50 | 1,51 | 1,42 | 1,45 | 0,69% | 132.979,00 |
| 14.05.2025 | 1,49 | 1,52 | 1,43 | 1,44 | -2,04% | 193.323,00 |
| 13.05.2025 | 1,54 | 1,55 | 1,44 | 1,47 | -3,92% | 352.183,00 |
| 12.05.2025 | 1,32 | 1,55 | 1,32 | 1,53 | 22,40% | 579.833,00 |
| 09.05.2025 | 1,31 | 1,35 | 1,24 | 1,25 | -4,58% | 348.028,00 |
| 08.05.2025 | 1,28 | 1,38 | 1,28 | 1,31 | 2,34% | 297.129,00 |
| 07.05.2025 | 1,28 | 1,30 | 1,23 | 1,28 | 2,40% | 190.121,00 |
| 06.05.2025 | 1,29 | 1,37 | 1,25 | 1,25 | -5,30% | 305.391,00 |
| 05.05.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -5,04% | 192.470,00 |
| 02.05.2025 | 1,30 | 1,41 | 1,26 | 1,39 | 2,96% | 351.413,00 |
| 01.05.2025 | 1,41 | 1,45 | 1,34 | 1,35 | -3,57% | 184.957,00 |
| 30.04.2025 | 1,33 | 1,41 | 1,26 | 1,40 | 3,70% | 179.406,00 |
| 29.04.2025 | 1,42 | 1,44 | 1,34 | 1,35 | -4,26% | 169.794,00 |
| 28.04.2025 | 1,45 | 1,57 | 1,36 | 1,41 | -0,70% | 207.282,00 |
| 25.04.2025 | 1,38 | 1,45 | 1,35 | 1,42 | 2,90% | 235.757,00 |
| 24.04.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 4,55% | 115.334,00 |
| 23.04.2025 | 1,35 | 1,39 | 1,29 | 1,32 | 0,00% | 232.213,00 |
| 22.04.2025 | 1,20 | 1,33 | 1,20 | 1,32 | 10,92% | 321.747,00 |
| 21.04.2025 | 1,19 | 1,22 | 1,14 | 1,19 | 0,00% | 263.166,00 |
| 17.04.2025 | 1,18 | 1,22 | 1,15 | 1,19 | 1,71% | 257.364,00 |
| 16.04.2025 | 1,17 | 1,22 | 1,14 | 1,17 | 0,00% | 297.821,00 |
| 15.04.2025 | 1,16 | 1,26 | 1,15 | 1,17 | 0,86% | 327.216,00 |
| 14.04.2025 | 1,19 | 1,27 | 1,13 | 1,16 | 0,00% | 361.389,00 |
| 11.04.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -4,13% | 229.859,00 |
| 10.04.2025 | 1,20 | 1,27 | 1,16 | 1,21 | -3,97% | 284.539,00 |
| 09.04.2025 | 1,30 | 1,34 | 1,18 | 1,26 | -4,55% | 509.533,00 |
| 08.04.2025 | 1,41 | 1,48 | 1,26 | 1,32 | -2,22% | 694.751,00 |
| 07.04.2025 | 1,15 | 1,39 | 1,13 | 1,35 | 8,87% | 391.090,00 |
| 04.04.2025 | 1,33 | 1,33 | 1,18 | 1,24 | -10,79% | 666.196,00 |
| 03.04.2025 | 1,41 | 1,47 | 1,37 | 1,39 | -9,15% | 383.279,00 |
| 02.04.2025 | 1,51 | 1,55 | 1,46 | 1,53 | -0,65% | 273.544,00 |
| 01.04.2025 | 1,39 | 1,55 | 1,39 | 1,54 | 9,61% | 575.322,00 |
| 31.03.2025 | 1,46 | 1,48 | 1,32 | 1,41 | -5,07% | 966.734,00 |
| 28.03.2025 | 1,52 | 1,56 | 1,45 | 1,48 | -4,52% | 478.657,00 |
| 27.03.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -2,52% | 330.932,00 |
| 26.03.2025 | 1,71 | 1,72 | 1,58 | 1,59 | -7,56% | 467.902,00 |
| 25.03.2025 | 1,78 | 1,81 | 1,71 | 1,72 | -2,82% | 158.242,00 |
| 24.03.2025 | 1,73 | 1,83 | 1,71 | 1,77 | 5,36% | 339.024,00 |
| 21.03.2025 | 1,69 | 1,70 | 1,65 | 1,68 | -2,33% | 186.314,00 |
| 20.03.2025 | 1,72 | 1,80 | 1,71 | 1,72 | -1,71% | 260.476,00 |
| 19.03.2025 | 1,71 | 1,78 | 1,70 | 1,75 | 1,16% | 151.697,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,70 | 1,73 | -5,98% | 347.308,00 |
| 17.03.2025 | 1,79 | 1,90 | 1,77 | 1,84 | 2,22% | 861.208,00 |
| 14.03.2025 | 1,64 | 1,81 | 1,63 | 1,80 | 12,50% | 457.472,00 |
| 13.03.2025 | 1,62 | 1,73 | 1,56 | 1,60 | 0,00% | 618.817,00 |
| 12.03.2025 | 1,63 | 1,64 | 1,57 | 1,60 | -1,23% | 351.702,00 |
| 11.03.2025 | 1,52 | 1,66 | 1,52 | 1,62 | 4,52% | 385.746,00 |
| 10.03.2025 | 1,60 | 1,65 | 1,51 | 1,55 | -4,32% | 605.167,00 |
| 07.03.2025 | 1,55 | 1,66 | 1,51 | 1,62 | 4,52% | 625.836,00 |
| 06.03.2025 | 1,52 | 1,62 | 1,51 | 1,55 | -0,64% | 460.949,00 |
| 05.03.2025 | 1,54 | 1,58 | 1,51 | 1,56 | 1,30% | 559.050,00 |
| 04.03.2025 | 1,53 | 1,59 | 1,46 | 1,54 | -0,65% | 597.206,00 |
| 03.03.2025 | 1,60 | 1,65 | 1,50 | 1,55 | -3,13% | 736.622,00 |
| 28.02.2025 | 1,58 | 1,63 | 1,48 | 1,60 | -2,44% | 1.129.648,00 |
| 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 |