61,250€
2,08%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 60,00 | 61,75 | 59,75 | 61,00 | 2,09% | - |
| 04.11.2024 | 60,50 | 60,75 | 58,25 | 59,75 | -1,65% | - |
| 01.11.2024 | 62,00 | 62,75 | 60,25 | 60,75 | -2,02% | - |
| 31.10.2024 | 61,25 | 65,25 | 60,75 | 62,00 | 5,53% | - |
| 30.10.2024 | 61,00 | 63,00 | 57,50 | 58,75 | -0,42% | - |
| 29.10.2024 | 62,25 | 62,25 | 59,00 | 59,00 | -4,07% | - |
| 28.10.2024 | 60,00 | 62,75 | 59,75 | 61,50 | 2,07% | - |
| 25.10.2024 | 61,00 | 62,50 | 59,75 | 60,25 | -2,43% | - |
| 24.10.2024 | 60,75 | 61,75 | 60,25 | 61,75 | 1,65% | - |
| 23.10.2024 | 60,00 | 61,25 | 60,00 | 60,75 | 0,00% | - |
| 22.10.2024 | 60,00 | 61,00 | 59,50 | 60,75 | 0,83% | - |
| 21.10.2024 | 61,00 | 61,50 | 59,25 | 60,25 | -1,63% | - |
| 18.10.2024 | 63,00 | 63,25 | 61,25 | 61,25 | -2,78% | - |
| 17.10.2024 | 61,00 | 63,25 | 61,00 | 63,00 | 2,02% | - |
| 16.10.2024 | 60,75 | 62,75 | 60,75 | 61,75 | 1,65% | - |
| 15.10.2024 | 59,50 | 62,25 | 59,00 | 60,75 | 2,53% | - |
| 14.10.2024 | 58,75 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 11.10.2024 | 55,00 | 59,00 | 55,00 | 58,75 | 6,33% | - |
| 10.10.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 09.10.2024 | 54,50 | 56,25 | 54,50 | 55,75 | 1,83% | - |
| 08.10.2024 | 55,25 | 55,75 | 54,75 | 54,75 | -1,79% | - |
| 07.10.2024 | 56,00 | 57,00 | 55,25 | 55,75 | -0,89% | - |
| 04.10.2024 | 54,50 | 56,75 | 54,50 | 56,25 | 2,74% | - |
| 03.10.2024 | 54,00 | 55,00 | 53,75 | 54,75 | 0,92% | - |
| 02.10.2024 | 54,50 | 56,00 | 53,75 | 54,25 | -0,91% | - |
| 01.10.2024 | 56,25 | 56,75 | 54,25 | 54,75 | -2,67% | - |
| 30.09.2024 | 55,75 | 57,00 | 55,25 | 56,25 | 0,90% | - |
| 27.09.2024 | 56,00 | 57,25 | 55,50 | 55,75 | 0,00% | - |
| 26.09.2024 | 56,25 | 57,00 | 55,75 | 55,75 | -0,89% | - |
| 25.09.2024 | 57,25 | 57,75 | 55,75 | 56,25 | -2,60% | - |
| 24.09.2024 | 59,25 | 59,50 | 57,25 | 57,75 | -2,53% | - |
| 23.09.2024 | 59,25 | 60,25 | 59,00 | 59,25 | 0,00% | - |
| 20.09.2024 | 60,75 | 61,25 | 59,25 | 59,25 | -3,27% | - |
| 19.09.2024 | 59,50 | 62,00 | 59,50 | 61,25 | 2,51% | - |
| 18.09.2024 | 59,25 | 61,75 | 58,75 | 59,75 | 0,84% | - |
| 17.09.2024 | 58,25 | 60,75 | 58,25 | 59,25 | 1,72% | - |
| 16.09.2024 | 56,75 | 58,25 | 56,50 | 58,25 | 1,75% | - |
| 13.09.2024 | 55,50 | 57,50 | 55,50 | 57,25 | 2,69% | - |
| 12.09.2024 | 55,50 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 11.09.2024 | 56,25 | 56,50 | 54,75 | 55,75 | -1,33% | - |
| 10.09.2024 | 56,50 | 57,75 | 55,00 | 56,50 | -1,31% | - |
| 09.09.2024 | 57,00 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 06.09.2024 | 59,00 | 60,25 | 57,00 | 57,25 | -3,38% | - |
| 05.09.2024 | 60,50 | 61,75 | 59,25 | 59,25 | -2,47% | - |
| 04.09.2024 | 61,00 | 62,25 | 60,25 | 60,75 | -0,82% | - |
| 03.09.2024 | 62,75 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 02.09.2024 | 62,50 | 62,75 | 62,50 | 62,75 | 0,00% | - |
| 30.08.2024 | 62,00 | 63,25 | 61,50 | 62,75 | 1,21% | - |
| 29.08.2024 | 61,50 | 63,00 | 61,25 | 62,00 | 0,40% | - |
| 28.08.2024 | 61,00 | 62,25 | 61,00 | 61,75 | 1,65% | - |
| 27.08.2024 | 61,75 | 61,75 | 60,75 | 60,75 | -1,62% | - |
| 26.08.2024 | 62,00 | 63,25 | 61,50 | 61,75 | -0,80% | - |
| 23.08.2024 | 58,00 | 62,25 | 58,00 | 62,25 | 6,87% | - |
| 22.08.2024 | 57,50 | 58,50 | 57,25 | 58,25 | 0,87% | - |
| 21.08.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 1,32% | - |
| 20.08.2024 | 58,00 | 58,25 | 56,75 | 57,00 | -2,15% | - |
| 19.08.2024 | 58,00 | 58,75 | 57,50 | 58,25 | 0,00% | - |
| 16.08.2024 | 56,50 | 58,75 | 56,25 | 58,25 | 2,64% | - |
| 15.08.2024 | 56,25 | 58,75 | 56,25 | 56,75 | 0,89% | - |
| 14.08.2024 | 57,00 | 57,75 | 55,75 | 56,25 | -1,32% | - |
| 13.08.2024 | 57,25 | 57,75 | 56,25 | 57,00 | -0,44% | - |
| 12.08.2024 | 59,50 | 60,25 | 56,75 | 57,25 | -4,18% | - |
| 09.08.2024 | 60,00 | 60,75 | 58,75 | 59,75 | -0,83% | - |
| 08.08.2024 | 58,75 | 60,50 | 58,75 | 60,25 | 1,69% | - |
| 07.08.2024 | 59,50 | 61,00 | 58,75 | 59,25 | 0,00% | - |
| 06.08.2024 | 60,25 | 60,50 | 58,50 | 59,25 | 0,00% | 150,00 |
| 05.08.2024 | 61,25 | 61,25 | 56,75 | 59,25 | -4,05% | - |
| 02.08.2024 | 64,25 | 64,25 | 59,75 | 61,75 | -4,63% | - |
| 01.08.2024 | 67,25 | 67,75 | 64,25 | 64,75 | -4,07% | - |
| 31.07.2024 | 66,50 | 69,50 | 64,00 | 67,50 | -5,92% | - |
| 30.07.2024 | 70,50 | 73,25 | 70,50 | 71,75 | 1,41% | - |
| 29.07.2024 | 71,50 | 72,00 | 69,50 | 70,75 | 0,71% | - |
| 26.07.2024 | 69,25 | 71,25 | 69,25 | 70,25 | 1,44% | - |
| 25.07.2024 | 67,25 | 70,00 | 67,25 | 69,25 | 2,97% | - |
| 24.07.2024 | 67,75 | 68,75 | 66,75 | 67,25 | -1,47% | - |
| 23.07.2024 | 65,50 | 68,75 | 65,25 | 68,25 | 3,80% | - |
| 22.07.2024 | 65,00 | 66,25 | 63,25 | 65,75 | 0,77% | - |
| 19.07.2024 | 64,00 | 65,25 | 63,50 | 65,25 | 1,95% | - |
| 18.07.2024 | 65,00 | 67,25 | 63,25 | 64,00 | -1,92% | - |
| 17.07.2024 | 65,25 | 66,25 | 63,00 | 65,25 | 0,77% | - |
| 16.07.2024 | 60,25 | 66,00 | 60,25 | 64,75 | 7,47% | - |
| 15.07.2024 | 57,00 | 60,75 | 57,00 | 60,25 | 6,17% | - |
| 12.07.2024 | 57,25 | 58,25 | 56,75 | 56,75 | 0,00% | - |
| 11.07.2024 | 54,75 | 57,25 | 54,25 | 56,75 | 4,13% | - |
| 10.07.2024 | 52,50 | 54,75 | 52,50 | 54,50 | 3,32% | - |
| 09.07.2024 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 08.07.2024 | 52,25 | 53,25 | 52,00 | 52,25 | 0,00% | - |
| 05.07.2024 | 52,50 | 53,00 | 52,25 | 52,25 | -0,95% | - |
| 04.07.2024 | 52,50 | 52,75 | 52,50 | 52,75 | -2,31% | - |
| 03.07.2024 | 54,00 | 54,50 | 52,50 | 54,00 | -0,46% | - |
| 02.07.2024 | 53,00 | 54,50 | 53,00 | 54,25 | 1,88% | - |
| 01.07.2024 | 53,00 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 28.06.2024 | 51,50 | 53,75 | 51,50 | 53,25 | 2,90% | - |
| 27.06.2024 | 51,00 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 26.06.2024 | 50,50 | 51,50 | 50,50 | 51,25 | 0,99% | - |
| 25.06.2024 | 51,25 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 24.06.2024 | 50,00 | 52,25 | 49,85 | 51,25 | 1,99% | - |
| 21.06.2024 | 50,00 | 51,00 | 49,50 | 50,25 | 0,00% | - |
| 20.06.2024 | 49,60 | 50,25 | 49,30 | 50,25 | 1,52% | - |
| 19.06.2024 | 49,60 | 49,70 | 49,50 | 49,50 | -0,40% | - |