56,182$
-1,42%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 56,10 | 57,69 | 52,92 | 55,94 | -1,78% | - |
| 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 |
| 16.06.2026 | 108,60 | 110,80 | 92,91 | 92,91 | -16,10% | 11.495.535,00 |
| 15.06.2026 | 107,33 | 116,75 | 105,01 | 110,74 | 13,95% | 12.086.709,00 |
| 12.06.2026 | 90,60 | 103,50 | 87,22 | 97,18 | 9,93% | 10.599.964,00 |
| 11.06.2026 | 90,50 | 90,50 | 81,80 | 88,41 | 3,65% | 9.087.423,00 |
| 10.06.2026 | 81,09 | 90,35 | 79,63 | 85,29 | 8,93% | 9.360.046,00 |
| 09.06.2026 | 95,71 | 96,67 | 76,00 | 78,30 | -13,75% | 10.678.490,00 |
| 08.06.2026 | 93,01 | 96,56 | 89,08 | 90,78 | 1,95% | 5.771.265,00 |
| 05.06.2026 | 101,55 | 104,55 | 87,27 | 89,04 | -15,98% | 9.781.828,00 |
| 04.06.2026 | 103,29 | 112,99 | 101,50 | 105,97 | -0,67% | 5.558.459,00 |
| 03.06.2026 | 109,77 | 115,12 | 103,81 | 106,68 | -3,76% | 6.170.385,00 |
| 02.06.2026 | 115,88 | 123,20 | 107,50 | 110,85 | 1,19% | 10.382.409,00 |
| 01.06.2026 | 95,00 | 115,82 | 93,23 | 109,55 | 6,19% | 11.374.037,00 |
| 29.05.2026 | 115,45 | 116,00 | 100,00 | 103,16 | -10,85% | 11.205.930,00 |
| 28.05.2026 | 129,33 | 129,35 | 114,51 | 115,71 | -5,79% | 6.523.745,00 |
| 27.05.2026 | 133,48 | 133,54 | 115,14 | 122,82 | -7,41% | 8.859.031,00 |
| 26.05.2026 | 142,79 | 143,16 | 131,60 | 132,65 | -5,81% | 7.447.874,00 |
| 22.05.2026 | 119,60 | 141,37 | 116,01 | 140,83 | 16,37% | 10.207.583,00 |
| 21.05.2026 | 104,48 | 121,73 | 103,01 | 121,02 | 15,69% | 9.054.283,00 |
| 20.05.2026 | 114,89 | 116,77 | 101,88 | 104,61 | -7,33% | 7.425.217,00 |
| 19.05.2026 | 104,00 | 115,10 | 102,25 | 112,88 | 6,61% | 9.585.906,00 |
| 18.05.2026 | 124,64 | 125,50 | 105,17 | 105,88 | -14,46% | 11.783.782,00 |
| 15.05.2026 | 110,09 | 128,50 | 108,17 | 123,78 | 7,65% | 9.771.270,00 |
| 14.05.2026 | 119,68 | 121,60 | 110,11 | 114,98 | -5,70% | 7.280.293,00 |
| 13.05.2026 | 129,90 | 134,00 | 116,40 | 121,94 | -0,76% | 7.497.799,00 |
| 12.05.2026 | 123,20 | 128,71 | 113,72 | 122,87 | -2,48% | 7.126.528,00 |
| 11.05.2026 | 118,38 | 132,48 | 111,04 | 126,00 | 8,28% | 12.114.018,00 |
| 08.05.2026 | 115,36 | 129,43 | 107,81 | 116,36 | 7,38% | 13.175.146,00 |
| 07.05.2026 | 99,51 | 109,98 | 98,69 | 108,36 | 3,37% | 11.765.635,00 |
| 06.05.2026 | 110,20 | 110,72 | 92,85 | 104,83 | -2,53% | 15.138.590,00 |
| 05.05.2026 | 106,78 | 110,24 | 102,80 | 107,55 | 1,44% | 8.257.418,00 |
| 04.05.2026 | 96,88 | 107,00 | 91,92 | 106,02 | 10,44% | 11.690.793,00 |
| 01.05.2026 | 78,80 | 96,32 | 78,05 | 96,00 | 21,18% | 19.998.136,00 |
| 30.04.2026 | 74,62 | 80,57 | 71,10 | 79,22 | 11,55% | 12.425.863,00 |
| 29.04.2026 | 70,85 | 76,39 | 69,30 | 71,02 | 3,36% | 10.123.676,00 |
| 28.04.2026 | 66,50 | 69,50 | 65,02 | 68,71 | -2,05% | 9.251.116,00 |
| 27.04.2026 | 71,91 | 73,70 | 67,10 | 70,15 | -7,89% | 9.997.769,00 |
| 24.04.2026 | 77,07 | 81,29 | 68,88 | 76,16 | 1,22% | 15.486.720,00 |
| 23.04.2026 | 82,56 | 83,52 | 71,11 | 75,24 | -13,46% | 13.582.108,00 |
| 22.04.2026 | 80,91 | 90,10 | 77,32 | 86,94 | 16,01% | 15.881.927,00 |
| 21.04.2026 | 73,29 | 77,68 | 71,40 | 74,95 | -4,84% | 22.125.594,00 |
| 20.04.2026 | 81,70 | 81,76 | 73,00 | 78,76 | -4,60% | 11.756.717,00 |
| 17.04.2026 | 79,12 | 83,25 | 75,30 | 82,56 | 0,95% | 10.301.035,00 |
| 16.04.2026 | 62,85 | 82,19 | 59,30 | 81,78 | 30,11% | 16.836.489,00 |
| 15.04.2026 | 65,90 | 68,38 | 58,04 | 62,86 | -6,60% | 11.121.918,00 |