60,830$
-6,47%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 63,64 | 66,73 | 61,52 | 61,66 | -5,20% | - |
| 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 |
| 14.04.2026 | 69,04 | 69,40 | 62,20 | 67,30 | 1,29% | 6.960.699,00 |
| 13.04.2026 | 63,82 | 66,66 | 60,00 | 66,45 | 3,53% | 9.186.537,00 |
| 10.04.2026 | 66,00 | 66,80 | 59,00 | 64,18 | 1,68% | 12.835.009,00 |
| 09.04.2026 | 53,80 | 64,08 | 53,77 | 63,12 | 18,76% | 15.924.893,00 |
| 08.04.2026 | 50,99 | 57,50 | 49,74 | 53,15 | 17,02% | 18.976.147,00 |
| 07.04.2026 | 42,70 | 45,65 | 41,72 | 45,42 | 8,17% | 15.010.645,00 |
| 06.04.2026 | 49,37 | 49,59 | 39,70 | 41,99 | -20,53% | 21.202.466,00 |
| 02.04.2026 | 44,52 | 53,00 | 42,10 | 52,84 | 12,09% | 15.938.044,00 |
| 01.04.2026 | 58,80 | 60,45 | 46,87 | 47,14 | -17,23% | 21.166.506,00 |
| 31.03.2026 | 54,26 | 57,80 | 50,21 | 56,95 | 7,98% | 15.471.415,00 |
| 30.03.2026 | 64,80 | 71,49 | 49,31 | 52,74 | -13,01% | 20.986.233,00 |
| 27.03.2026 | 61,20 | 64,97 | 58,70 | 60,63 | 3,62% | 7.977.433,00 |
| 26.03.2026 | 65,18 | 67,68 | 58,02 | 58,51 | -13,13% | 10.184.602,00 |
| 25.03.2026 | 67,26 | 70,88 | 64,52 | 67,35 | -1,59% | 8.415.582,00 |
| 24.03.2026 | 63,77 | 70,69 | 63,51 | 68,44 | 6,21% | 13.681.935,00 |
| 23.03.2026 | 55,29 | 65,24 | 53,23 | 64,44 | 18,81% | 13.973.583,00 |
| 20.03.2026 | 59,80 | 60,74 | 52,70 | 54,24 | -6,63% | 10.855.083,00 |
| 19.03.2026 | 45,80 | 58,13 | 45,50 | 58,09 | 19,13% | 10.757.969,00 |
| 18.03.2026 | 47,10 | 51,48 | 46,27 | 48,76 | 9,92% | 9.256.375,00 |
| 17.03.2026 | 45,24 | 48,04 | 43,60 | 44,36 | -8,33% | 9.977.749,00 |
| 16.03.2026 | 51,45 | 52,70 | 44,87 | 48,39 | -0,96% | 11.318.375,00 |
| 13.03.2026 | 47,02 | 51,98 | 46,90 | 48,86 | 4,56% | 10.703.912,00 |
| 12.03.2026 | 46,58 | 50,97 | 44,38 | 46,73 | -1,33% | 11.952.929,00 |
| 11.03.2026 | 43,51 | 47,94 | 41,65 | 47,36 | 6,91% | 11.187.075,00 |
| 10.03.2026 | 39,97 | 46,80 | 39,85 | 44,30 | 14,89% | 14.422.933,00 |
| 09.03.2026 | 33,35 | 38,94 | 31,55 | 38,56 | 19,12% | 8.607.720,00 |
| 06.03.2026 | 36,50 | 40,00 | 32,26 | 32,37 | -16,56% | 9.799.205,00 |
| 05.03.2026 | 38,19 | 40,39 | 36,71 | 38,80 | -0,86% | 6.407.907,00 |
| 04.03.2026 | 44,98 | 45,50 | 37,11 | 39,13 | -6,30% | 11.093.192,00 |
| 03.03.2026 | 41,82 | 42,44 | 36,58 | 41,76 | -9,84% | 13.371.157,00 |
| 02.03.2026 | 41,73 | 47,03 | 39,30 | 46,32 | 22,22% | 13.406.649,00 |
| 27.02.2026 | 36,45 | 38,96 | 36,17 | 37,90 | 2,10% | 8.221.934,00 |
| 26.02.2026 | 39,45 | 40,92 | 35,41 | 37,12 | -9,40% | 7.948.308,00 |
| 25.02.2026 | 35,56 | 41,19 | 34,20 | 40,97 | 16,79% | 10.120.101,00 |
| 24.02.2026 | 29,82 | 35,08 | 29,70 | 35,08 | 23,39% | 9.790.239,00 |
| 23.02.2026 | 30,06 | 30,19 | 26,80 | 28,43 | -4,21% | 6.193.056,00 |
| 20.02.2026 | 25,84 | 30,80 | 24,79 | 29,68 | 24,65% | 14.460.658,00 |
| 19.02.2026 | 23,00 | 24,63 | 22,60 | 23,81 | 1,15% | 3.376.224,00 |
| 18.02.2026 | 23,27 | 24,29 | 22,59 | 23,54 | 1,42% | 3.054.696,00 |
| 17.02.2026 | 24,45 | 24,99 | 22,66 | 23,21 | -4,25% | 4.381.731,00 |
| 13.02.2026 | 24,66 | 25,29 | 23,10 | 24,24 | -2,22% | 3.740.021,00 |
| 12.02.2026 | 26,80 | 28,65 | 24,56 | 24,79 | -7,50% | 6.758.671,00 |
| 11.02.2026 | 25,76 | 28,49 | 25,27 | 26,80 | 10,06% | 8.779.932,00 |
| 10.02.2026 | 26,63 | 27,13 | 23,60 | 24,35 | -12,32% | 7.298.439,00 |