39,424$
7,36%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 44,02 | 44,02 | 36,56 | 36,72 | -22,76% | 20.435.720,00 |
| 04.11.2026 | 49,68 | 51,88 | 44,37 | 47,54 | -7,38% | 14.803.942,00 |
| 03.11.2026 | 48,40 | 54,13 | 47,76 | 51,33 | 6,63% | 11.524.024,00 |
| 02.11.2026 | 56,34 | 56,89 | 47,23 | 48,14 | -12,57% | 15.389.120,00 |
| 30.10.2026 | 57,28 | 58,84 | 50,96 | 55,06 | -9,56% | 14.811.688,00 |
| 29.10.2026 | 61,32 | 63,55 | 58,32 | 60,88 | -5,44% | 13.099.395,00 |
| 28.10.2026 | 59,24 | 65,20 | 58,78 | 64,38 | 10,56% | 12.509.776,00 |
| 27.10.2026 | 57,81 | 59,26 | 54,66 | 58,23 | 3,48% | 9.364.452,00 |
| 26.10.2026 | 53,13 | 57,80 | 52,13 | 56,27 | 8,05% | 8.679.101,00 |
| 23.10.2026 | 53,11 | 55,20 | 51,66 | 52,08 | 1,03% | 7.206.498,00 |
| 22.10.2026 | 55,50 | 56,72 | 51,00 | 51,55 | -13,04% | 9.977.910,00 |
| 21.10.2026 | 59,88 | 61,20 | 57,36 | 59,28 | 3,84% | 6.895.610,00 |
| 20.10.2026 | 54,59 | 58,09 | 51,51 | 57,09 | 0,67% | 8.876.774,00 |
| 19.10.2026 | 55,33 | 59,43 | 54,66 | 56,71 | 10,18% | 13.550.290,00 |
| 16.10.2026 | 56,23 | 56,58 | 50,57 | 51,47 | -11,17% | 11.417.101,00 |
| 15.10.2026 | 57,51 | 59,01 | 53,31 | 57,94 | -5,90% | 14.745.897,00 |
| 14.10.2026 | 61,76 | 65,35 | 60,31 | 61,58 | -4,73% | 8.976.899,00 |
| 13.10.2026 | 60,79 | 64,96 | 60,05 | 64,63 | 4,28% | 10.600.171,00 |
| 12.10.2026 | 66,30 | 66,41 | 61,86 | 61,98 | -9,47% | 9.595.218,00 |
| 09.10.2026 | 73,77 | 75,49 | 68,20 | 68,46 | -4,45% | 8.771.385,00 |
| 08.10.2026 | 77,07 | 77,25 | 71,02 | 71,65 | -10,20% | 10.130.499,00 |
| 07.10.2026 | 79,78 | 83,22 | 78,70 | 79,79 | -5,02% | 6.320.521,00 |
| 06.10.2026 | 87,78 | 88,36 | 83,91 | 84,01 | -3,08% | 6.154.589,00 |
| 05.10.2026 | 87,00 | 87,94 | 83,47 | 86,68 | 0,94% | 4.952.311,00 |
| 02.10.2026 | 83,00 | 87,55 | 80,71 | 85,87 | 5,00% | 7.348.275,00 |
| 01.10.2026 | 78,10 | 83,30 | 77,25 | 81,78 | 5,65% | 9.167.388,00 |
| 30.09.2026 | 79,79 | 83,98 | 75,29 | 77,41 | -0,98% | 7.158.191,00 |
| 29.09.2026 | 76,64 | 82,14 | 75,58 | 78,18 | 6,11% | 9.165.305,00 |
| 28.09.2026 | 76,53 | 78,18 | 71,56 | 73,68 | -6,67% | 7.016.077,00 |
| 25.09.2026 | 77,50 | 80,44 | 75,00 | 78,94 | 4,01% | 7.429.738,00 |
| 24.09.2026 | 70,82 | 78,70 | 69,60 | 75,90 | 4,00% | 7.597.009,00 |
| 23.09.2026 | 78,41 | 78,75 | 72,91 | 72,98 | -6,20% | 5.353.833,00 |
| 22.09.2026 | 76,64 | 79,39 | 74,90 | 77,80 | -2,62% | 7.665.593,00 |
| 21.09.2026 | 73,45 | 81,50 | 72,77 | 79,89 | 14,08% | 12.591.458,00 |
| 18.09.2026 | 69,72 | 71,31 | 67,67 | 70,03 | 3,52% | 16.819.914,00 |
| 17.09.2026 | 67,91 | 68,67 | 65,17 | 67,65 | 5,23% | 7.751.806,00 |
| 16.09.2026 | 59,49 | 66,58 | 59,30 | 64,29 | 11,42% | 12.071.699,00 |
| 15.09.2026 | 57,92 | 59,79 | 57,18 | 57,70 | 1,12% | 4.699.712,00 |
| 14.09.2026 | 59,68 | 62,65 | 56,90 | 57,06 | -11,90% | 10.223.946,00 |
| 11.09.2026 | 66,46 | 68,68 | 64,65 | 64,77 | 0,14% | 6.523.419,00 |
| 10.09.2026 | 65,90 | 69,32 | 64,55 | 64,68 | -6,12% | 7.230.947,00 |
| 09.09.2026 | 68,59 | 73,94 | 68,18 | 68,90 | -0,93% | 8.577.441,00 |
| 08.09.2026 | 64,48 | 70,59 | 62,31 | 69,55 | 12,83% | 13.825.166,00 |
| 04.09.2026 | 57,69 | 62,50 | 56,01 | 61,64 | 9,68% | 10.899.283,00 |
| 03.09.2026 | 56,11 | 57,77 | 52,76 | 56,20 | -1,32% | 7.225.417,00 |
| 02.09.2026 | 56,37 | 59,90 | 55,73 | 56,95 | 1,48% | 5.742.344,00 |
| 01.09.2026 | 58,03 | 58,07 | 54,80 | 56,12 | -7,41% | 8.154.031,00 |
| 31.08.2026 | 60,05 | 63,20 | 58,50 | 60,61 | 3,38% | 6.379.113,00 |
| 28.08.2026 | 65,29 | 65,42 | 58,50 | 58,63 | -12,39% | 8.350.233,00 |
| 27.08.2026 | 70,30 | 70,85 | 65,69 | 66,92 | 2,58% | 6.869.540,00 |
| 26.08.2026 | 65,34 | 67,09 | 63,69 | 65,24 | -3,22% | 4.792.789,00 |
| 25.08.2026 | 68,20 | 71,28 | 66,86 | 67,41 | 3,07% | 6.522.985,00 |
| 24.08.2026 | 66,63 | 67,20 | 61,86 | 65,40 | -7,55% | 9.117.104,00 |
| 21.08.2026 | 75,42 | 75,88 | 68,30 | 70,74 | -3,16% | 8.567.215,00 |
| 20.08.2026 | 73,04 | 74,69 | 69,30 | 73,05 | -0,63% | 7.692.403,00 |
| 19.08.2026 | 84,50 | 85,45 | 73,01 | 73,51 | -10,72% | 15.256.284,00 |
| 18.08.2026 | 88,70 | 94,86 | 80,37 | 82,34 | -14,20% | 16.143.010,00 |
| 17.08.2026 | 85,90 | 97,79 | 84,59 | 95,97 | 17,55% | 15.320.559,00 |
| 14.08.2026 | 78,49 | 85,42 | 76,75 | 81,64 | 5,34% | 9.632.543,00 |
| 13.08.2026 | 75,19 | 80,87 | 75,15 | 77,50 | -1,30% | 7.451.994,00 |
| 12.08.2026 | 83,05 | 83,88 | 73,10 | 78,52 | 6,42% | 11.280.852,00 |
| 11.08.2026 | 74,76 | 75,60 | 71,61 | 73,78 | -0,04% | 7.555.091,00 |
| 10.08.2026 | 89,58 | 90,39 | 73,23 | 73,81 | -16,67% | 18.598.682,00 |
| 07.08.2026 | 79,14 | 89,49 | 78,50 | 88,58 | 17,91% | 19.172.811,00 |
| 06.08.2026 | 69,08 | 77,40 | 67,20 | 75,13 | 9,53% | 11.410.210,00 |
| 05.08.2026 | 63,52 | 76,96 | 62,60 | 68,59 | 5,13% | 13.625.367,00 |
| 04.08.2026 | 64,80 | 68,75 | 60,03 | 65,24 | -5,02% | 23.589.339,00 |
| 03.08.2026 | 56,89 | 71,21 | 53,66 | 68,69 | 13,67% | 17.636.137,00 |
| 31.07.2026 | 66,71 | 68,92 | 55,61 | 60,43 | 28,85% | 29.625.908,00 |
| 30.07.2026 | 41,24 | 48,67 | 41,08 | 46,90 | 26,86% | 18.555.609,00 |
| 29.07.2026 | 44,00 | 44,57 | 36,73 | 36,97 | -13,54% | 8.028.139,00 |
| 28.07.2026 | 44,25 | 44,25 | 39,86 | 42,76 | -10,82% | 8.330.067,00 |
| 27.07.2026 | 48,51 | 50,05 | 44,15 | 47,95 | 1,52% | 5.594.187,00 |
| 24.07.2026 | 51,00 | 51,84 | 46,20 | 47,23 | -10,77% | 5.743.438,00 |
| 23.07.2026 | 51,32 | 57,62 | 51,32 | 52,93 | -0,04% | 4.852.732,00 |
| 22.07.2026 | 54,06 | 56,83 | 52,48 | 52,95 | -6,30% | 4.864.584,00 |
| 21.07.2026 | 52,34 | 56,71 | 51,20 | 56,51 | 15,73% | 9.330.898,00 |
| 20.07.2026 | 46,02 | 50,94 | 45,89 | 48,83 | 6,48% | 6.681.328,00 |
| 17.07.2026 | 43,32 | 48,28 | 41,93 | 45,86 | 0,64% | 8.218.546,00 |
| 16.07.2026 | 50,91 | 51,38 | 45,02 | 45,57 | -14,67% | 9.197.810,00 |
| 15.07.2026 | 55,77 | 58,50 | 50,80 | 53,41 | -7,24% | 6.852.497,00 |
| 14.07.2026 | 54,82 | 58,58 | 52,76 | 57,58 | 14,15% | 10.302.723,00 |
| 13.07.2026 | 55,00 | 55,42 | 47,93 | 50,44 | -11,83% | 12.456.113,00 |
| 10.07.2026 | 61,20 | 61,90 | 54,17 | 57,21 | -8,61% | 7.632.586,00 |
| 09.07.2026 | 64,82 | 66,95 | 61,59 | 62,60 | 4,11% | 7.838.477,00 |
| 08.07.2026 | 58,77 | 64,40 | 56,80 | 60,13 | 3,44% | 7.390.000,00 |
| 07.07.2026 | 59,32 | 66,30 | 57,67 | 58,13 | -8,43% | 8.360.735,00 |
| 06.07.2026 | 61,40 | 68,38 | 60,27 | 63,48 | 12,12% | 12.035.225,00 |
| 02.07.2026 | 63,52 | 67,00 | 53,36 | 56,62 | -12,95% | 10.336.394,00 |
| 01.07.2026 | 67,96 | 68,60 | 63,43 | 65,04 | -9,77% | 6.297.101,00 |
| 30.06.2026 | 70,97 | 73,16 | 69,00 | 72,08 | 0,91% | 5.070.576,00 |
| 29.06.2026 | 67,16 | 72,22 | 64,37 | 71,43 | 1,82% | 6.465.337,00 |
| 26.06.2026 | 66,80 | 70,67 | 65,17 | 70,15 | 1,58% | 16.753.311,00 |
| 25.06.2026 | 73,58 | 73,58 | 64,00 | 69,06 | -1,54% | 9.277.733,00 |
| 24.06.2026 | 77,74 | 77,98 | 67,01 | 70,14 | -9,90% | 13.915.056,00 |
| 23.06.2026 | 83,95 | 88,42 | 76,40 | 77,85 | -15,71% | 13.032.036,00 |
| 22.06.2026 | 93,52 | 95,80 | 84,41 | 92,36 | 9,42% | 11.974.985,00 |
| 19.06.2026 | 81,00 | 85,37 | 80,99 | 84,41 | -0,19% | - |
| 18.06.2026 | 96,50 | 98,02 | 81,00 | 84,57 | -8,15% | 12.348.704,00 |
| 17.06.2026 | 96,40 | 98,48 | 91,30 | 92,07 | -0,90% | 6.375.027,00 |