76,840$
-0,31%
Echtzeit-Aktienkurs Axos Financial
Bid:
Ask:
Aktienkurse zur Axos Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 78,22 | 79,66 | 76,67 | 76,77 | -0,40% | 262.641,00 |
| 19.11.2025 | 76,88 | 78,03 | 76,33 | 77,08 | 1,02% | 288.881,00 |
| 18.11.2025 | 75,01 | 77,32 | 75,01 | 76,30 | 0,93% | 295.596,00 |
| 17.11.2025 | 78,87 | 79,26 | 74,89 | 75,60 | -4,45% | 352.632,00 |
| 14.11.2025 | 79,40 | 79,49 | 78,01 | 79,12 | -0,91% | 234.319,00 |
| 13.11.2025 | 79,19 | 82,48 | 79,15 | 79,85 | -2,62% | 291.310,00 |
| 12.11.2025 | 81,27 | 83,16 | 81,27 | 82,00 | 0,09% | 421.654,00 |
| 11.11.2025 | 81,66 | 83,31 | 80,92 | 81,93 | -0,01% | 224.808,00 |
| 10.11.2025 | 82,00 | 82,54 | 80,72 | 81,94 | 1,21% | 221.585,00 |
| 07.11.2025 | 79,61 | 81,02 | 79,04 | 80,96 | 1,68% | 227.271,00 |
| 06.11.2025 | 81,00 | 81,31 | 79,03 | 79,62 | -1,40% | 227.642,00 |
| 05.11.2025 | 79,00 | 81,14 | 78,41 | 80,75 | 2,18% | 292.345,00 |
| 04.11.2025 | 78,74 | 79,51 | 77,84 | 79,03 | -0,44% | 272.655,00 |
| 03.11.2025 | 77,40 | 79,38 | 76,41 | 79,38 | 1,80% | 432.289,00 |
| 31.10.2025 | 76,95 | 78,34 | 75,63 | 77,98 | -1,69% | 582.621,00 |
| 30.10.2025 | 78,18 | 79,68 | 78,18 | 79,32 | 0,70% | 346.003,00 |
| 29.10.2025 | 80,22 | 81,07 | 78,34 | 78,77 | -2,33% | 343.006,00 |
| 28.10.2025 | 79,95 | 80,78 | 79,27 | 80,65 | 0,67% | 198.339,00 |
| 27.10.2025 | 80,91 | 81,11 | 80,10 | 80,11 | -0,36% | 257.052,00 |
| 24.10.2025 | 80,14 | 80,73 | 79,76 | 80,40 | 1,99% | 246.472,00 |
| 23.10.2025 | 78,63 | 79,23 | 77,79 | 78,83 | -0,18% | 275.397,00 |
| 22.10.2025 | 79,12 | 79,68 | 78,40 | 78,97 | -0,18% | 279.590,00 |
| 21.10.2025 | 78,40 | 79,43 | 78,15 | 79,11 | 0,70% | 248.750,00 |
| 20.10.2025 | 77,48 | 78,91 | 76,98 | 78,56 | 2,69% | 342.932,00 |
| 17.10.2025 | 76,48 | 77,02 | 75,43 | 76,50 | 1,06% | 564.257,00 |
| 16.10.2025 | 81,42 | 81,69 | 75,01 | 75,70 | -8,13% | 621.343,00 |
| 15.10.2025 | 84,84 | 84,94 | 81,91 | 82,40 | -2,51% | 245.495,00 |
| 14.10.2025 | 80,89 | 85,50 | 80,47 | 84,52 | 4,51% | 282.499,00 |
| 13.10.2025 | 81,04 | 81,31 | 79,62 | 80,87 | 1,63% | 266.900,00 |
| 10.10.2025 | 83,37 | 84,39 | 79,32 | 79,57 | -4,56% | 456.866,00 |
| 09.10.2025 | 83,26 | 83,65 | 82,40 | 83,37 | -0,11% | 258.366,00 |
| 08.10.2025 | 84,43 | 84,43 | 83,11 | 83,46 | -0,38% | 255.058,00 |
| 07.10.2025 | 86,08 | 86,43 | 83,75 | 83,78 | -2,16% | 264.890,00 |
| 06.10.2025 | 86,00 | 87,20 | 84,65 | 85,63 | 0,41% | 313.060,00 |
| 03.10.2025 | 85,00 | 86,03 | 84,95 | 85,28 | 1,27% | 30.203,00 |
| 02.10.2025 | 83,67 | 84,66 | 83,00 | 84,21 | 0,81% | 250.502,00 |
| 01.10.2025 | 84,47 | 84,60 | 82,73 | 83,53 | -1,32% | 239.918,00 |
| 30.09.2025 | 86,11 | 86,62 | 83,75 | 84,65 | -1,91% | 433.387,00 |
| 29.09.2025 | 88,17 | 88,38 | 85,15 | 86,30 | -1,32% | 356.669,00 |
| 26.09.2025 | 87,50 | 88,60 | 87,15 | 87,45 | 0,18% | 305.261,00 |
| 25.09.2025 | 86,78 | 87,45 | 86,38 | 87,29 | -0,37% | 314.702,00 |
| 24.09.2025 | 88,14 | 88,83 | 86,97 | 87,61 | -0,96% | 313.034,00 |
| 23.09.2025 | 88,52 | 90,60 | 88,18 | 88,46 | 0,56% | 308.211,00 |
| 22.09.2025 | 87,06 | 88,42 | 87,06 | 87,97 | -0,62% | 408.580,00 |
| 19.09.2025 | 91,16 | 91,16 | 88,49 | 88,52 | -2,66% | 1.183.075,00 |
| 18.09.2025 | 87,71 | 91,31 | 87,71 | 90,94 | 3,81% | 410.932,00 |
| 17.09.2025 | 88,62 | 90,35 | 87,21 | 87,60 | -0,73% | 413.786,00 |
| 16.09.2025 | 90,00 | 90,26 | 87,68 | 88,24 | -2,27% | 339.961,00 |
| 15.09.2025 | 91,68 | 91,97 | 90,02 | 90,29 | -1,33% | 277.240,00 |
| 12.09.2025 | 91,79 | 92,34 | 91,12 | 91,51 | -0,80% | 199.559,00 |
| 11.09.2025 | 91,80 | 92,49 | 91,23 | 92,25 | 0,45% | 283.765,00 |
| 10.09.2025 | 91,69 | 92,60 | 91,22 | 91,84 | 0,69% | 202.007,00 |
| 09.09.2025 | 91,79 | 92,27 | 90,63 | 91,21 | -1,07% | 388.114,00 |
| 08.09.2025 | 91,43 | 92,25 | 90,09 | 92,20 | 1,56% | 294.112,00 |
| 05.09.2025 | 92,49 | 93,84 | 90,56 | 90,78 | -1,48% | 304.034,00 |
| 04.09.2025 | 90,68 | 92,18 | 90,61 | 92,14 | 1,82% | 258.219,00 |
| 03.09.2025 | 90,52 | 91,05 | 89,56 | 90,49 | 0,52% | 414.036,00 |
| 02.09.2025 | 90,23 | 90,55 | 89,08 | 90,02 | -1,30% | 294.002,00 |
| 29.08.2025 | 91,36 | 92,02 | 90,64 | 91,21 | -0,15% | 212.601,00 |
| 28.08.2025 | 92,45 | 92,99 | 91,00 | 91,35 | -1,04% | 280.236,00 |
| 27.08.2025 | 91,15 | 92,72 | 90,90 | 92,31 | 1,27% | 273.695,00 |
| 26.08.2025 | 90,00 | 91,79 | 89,71 | 91,15 | 1,09% | 310.828,00 |
| 25.08.2025 | 90,50 | 90,89 | 89,99 | 90,17 | -0,63% | 408.168,00 |
| 22.08.2025 | 86,34 | 91,17 | 86,34 | 90,74 | 5,72% | 620.645,00 |
| 21.08.2025 | 86,19 | 86,56 | 85,56 | 85,83 | -0,89% | 258.228,00 |
| 20.08.2025 | 87,10 | 87,10 | 86,22 | 86,60 | -0,30% | 221.050,00 |
| 19.08.2025 | 87,11 | 87,95 | 86,51 | 86,86 | -0,42% | 189.667,00 |
| 18.08.2025 | 87,30 | 87,80 | 86,55 | 87,23 | -0,94% | 218.189,00 |
| 15.08.2025 | 89,09 | 89,28 | 87,61 | 88,06 | -1,13% | 656.810,00 |
| 14.08.2025 | 88,37 | 89,10 | 87,86 | 89,07 | -0,28% | 274.942,00 |
| 13.08.2025 | 88,53 | 89,49 | 88,37 | 89,32 | 1,44% | 369.247,00 |
| 12.08.2025 | 85,14 | 88,24 | 85,14 | 88,05 | 4,31% | 347.110,00 |
| 11.08.2025 | 85,06 | 85,58 | 83,88 | 84,41 | -0,59% | 273.386,00 |
| 08.08.2025 | 85,07 | 85,55 | 84,10 | 84,91 | 0,94% | 324.401,00 |
| 07.08.2025 | 85,83 | 86,03 | 83,92 | 84,12 | -1,12% | 293.687,00 |
| 06.08.2025 | 85,76 | 85,86 | 85,06 | 85,07 | -0,97% | 285.630,00 |
| 05.08.2025 | 85,68 | 86,04 | 83,87 | 85,90 | 0,43% | 334.514,00 |
| 04.08.2025 | 84,54 | 85,84 | 84,20 | 85,53 | 1,33% | 366.040,00 |
| 01.08.2025 | 84,25 | 84,62 | 82,33 | 84,41 | -2,25% | 537.504,00 |
| 31.07.2025 | 85,59 | 88,20 | 84,94 | 86,35 | 1,24% | 786.530,00 |
| 30.07.2025 | 86,13 | 87,06 | 84,94 | 85,29 | -0,36% | 435.288,00 |
| 29.07.2025 | 86,32 | 87,10 | 85,50 | 85,60 | -0,22% | 333.790,00 |
| 28.07.2025 | 84,75 | 85,83 | 84,35 | 85,79 | 1,26% | 322.142,00 |
| 25.07.2025 | 84,12 | 84,80 | 83,18 | 84,72 | 0,22% | 304.264,00 |
| 24.07.2025 | 85,48 | 86,30 | 84,31 | 84,53 | -1,41% | 328.076,00 |
| 23.07.2025 | 85,47 | 86,12 | 84,54 | 85,74 | 0,79% | 271.937,00 |
| 22.07.2025 | 85,91 | 86,41 | 85,06 | 85,07 | -0,53% | 304.899,00 |
| 21.07.2025 | 86,02 | 87,04 | 85,31 | 85,52 | -0,01% | 236.085,00 |
| 18.07.2025 | 86,10 | 86,19 | 84,45 | 85,53 | -0,04% | 286.741,00 |
| 17.07.2025 | 83,54 | 86,09 | 83,44 | 85,56 | 2,75% | 466.429,00 |
| 16.07.2025 | 83,46 | 84,00 | 81,95 | 83,27 | 0,47% | 238.691,00 |
| 15.07.2025 | 85,55 | 85,55 | 82,62 | 82,88 | -3,30% | 420.833,00 |
| 14.07.2025 | 83,60 | 85,78 | 83,58 | 85,71 | 1,89% | 235.085,00 |
| 11.07.2025 | 84,31 | 84,94 | 83,99 | 84,12 | -0,70% | 369.343,00 |
| 10.07.2025 | 83,94 | 85,88 | 83,11 | 84,71 | 0,40% | 395.441,00 |
| 09.07.2025 | 84,79 | 84,96 | 83,29 | 84,37 | 0,19% | 233.251,00 |
| 08.07.2025 | 83,47 | 84,70 | 83,42 | 84,21 | 1,46% | 415.017,00 |
| 07.07.2025 | 83,55 | 84,66 | 82,46 | 83,00 | -1,03% | 426.217,00 |
| 03.07.2025 | 83,59 | 84,59 | 83,35 | 83,86 | 0,82% | 328.432,00 |
| 02.07.2025 | 79,25 | 83,58 | 78,92 | 83,18 | 6,21% | 917.571,00 |