63,530$
-3,57%
Echtzeit-Aktienkurs Axos Financial
Bid:
Ask:
Aktienkurse zur Axos Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 66,05 | 66,70 | 63,16 | 63,47 | -3,66% | 608.514,00 |
| 05.09.2024 | 67,77 | 68,40 | 65,59 | 65,88 | -1,92% | 429.028,00 |
| 04.09.2024 | 68,00 | 68,79 | 66,78 | 67,17 | -1,44% | 226.499,00 |
| 03.09.2024 | 68,62 | 69,35 | 67,53 | 68,15 | -1,84% | 470.279,00 |
| 30.08.2024 | 69,04 | 69,87 | 68,00 | 69,43 | 1,08% | 469.591,00 |
| 29.08.2024 | 69,40 | 69,63 | 67,81 | 68,69 | -0,16% | 262.381,00 |
| 28.08.2024 | 68,00 | 69,38 | 67,47 | 68,80 | 1,00% | 361.396,00 |
| 27.08.2024 | 68,55 | 68,80 | 67,82 | 68,12 | -1,07% | 259.021,00 |
| 26.08.2024 | 70,34 | 70,39 | 68,75 | 68,86 | -1,19% | 424.202,00 |
| 23.08.2024 | 65,22 | 69,88 | 64,84 | 69,69 | 8,06% | 756.234,00 |
| 22.08.2024 | 64,07 | 65,25 | 63,84 | 64,49 | 0,42% | 214.367,00 |
| 21.08.2024 | 63,90 | 64,37 | 63,21 | 64,22 | 1,23% | 262.724,00 |
| 20.08.2024 | 64,25 | 64,25 | 63,01 | 63,44 | -1,67% | 336.095,00 |
| 19.08.2024 | 64,22 | 64,65 | 63,63 | 64,52 | 0,47% | 323.375,00 |
| 16.08.2024 | 61,95 | 64,70 | 61,52 | 64,22 | 3,41% | 592.602,00 |
| 15.08.2024 | 63,75 | 64,43 | 61,78 | 62,10 | 0,05% | 1.157.923,00 |
| 14.08.2024 | 63,12 | 63,18 | 61,57 | 62,07 | -1,02% | 449.185,00 |
| 13.08.2024 | 63,42 | 63,42 | 61,47 | 62,71 | 0,34% | 671.632,00 |
| 12.08.2024 | 63,64 | 65,79 | 62,11 | 62,50 | -4,02% | 1.061.294,00 |
| 09.08.2024 | 65,98 | 65,98 | 64,21 | 65,12 | -1,21% | 523.226,00 |
| 08.08.2024 | 65,96 | 66,00 | 64,80 | 65,92 | 2,01% | 370.514,00 |
| 07.08.2024 | 66,14 | 66,43 | 64,17 | 64,62 | -0,55% | 375.589,00 |
| 06.08.2024 | 64,86 | 66,14 | 63,94 | 64,98 | -0,05% | 620.455,00 |
| 05.08.2024 | 63,42 | 65,73 | 62,38 | 65,01 | -3,29% | 728.515,00 |
| 02.08.2024 | 67,12 | 67,42 | 65,19 | 67,22 | -3,86% | 1.062.050,00 |
| 01.08.2024 | 72,78 | 72,96 | 69,50 | 69,92 | -4,23% | 1.429.171,00 |
| 31.07.2024 | 71,05 | 74,86 | 69,01 | 73,01 | -5,93% | 1.653.151,00 |
| 30.07.2024 | 77,61 | 79,15 | 76,74 | 77,61 | 1,25% | 756.476,00 |
| 29.07.2024 | 76,91 | 77,28 | 75,12 | 76,65 | 0,09% | 692.664,00 |
| 26.07.2024 | 76,19 | 77,31 | 75,90 | 76,58 | 1,90% | 769.857,00 |
| 25.07.2024 | 72,98 | 75,97 | 72,84 | 75,15 | 3,07% | 601.730,00 |
| 24.07.2024 | 73,38 | 74,56 | 72,49 | 72,91 | -1,34% | 884.031,00 |
| 23.07.2024 | 70,96 | 74,46 | 70,96 | 73,90 | 3,20% | 749.357,00 |
| 22.07.2024 | 70,56 | 72,03 | 68,84 | 71,61 | 1,04% | 687.027,00 |
| 19.07.2024 | 69,82 | 71,12 | 68,92 | 70,87 | 1,52% | 503.690,00 |
| 18.07.2024 | 70,60 | 73,13 | 68,80 | 69,81 | -2,17% | 876.756,00 |
| 17.07.2024 | 69,47 | 72,48 | 68,75 | 71,36 | 0,78% | 865.279,00 |
| 16.07.2024 | 66,51 | 71,95 | 66,24 | 70,81 | 7,70% | 1.557.296,00 |
| 15.07.2024 | 63,22 | 66,36 | 63,22 | 65,75 | 5,95% | 806.661,00 |
| 12.07.2024 | 62,45 | 63,44 | 61,91 | 62,06 | 0,37% | 647.403,00 |
| 11.07.2024 | 60,30 | 62,09 | 60,12 | 61,83 | 4,57% | 501.528,00 |
| 10.07.2024 | 57,27 | 59,28 | 57,27 | 59,13 | 3,34% | 455.843,00 |
| 09.07.2024 | 56,37 | 57,47 | 56,35 | 57,22 | 1,11% | 337.998,00 |
| 08.07.2024 | 57,24 | 57,62 | 56,35 | 56,59 | -0,16% | 330.800,00 |
| 05.07.2024 | 57,23 | 57,41 | 56,37 | 56,68 | -0,47% | 352.122,00 |
| 03.07.2024 | 58,50 | 58,50 | 56,92 | 56,95 | -2,53% | 251.627,00 |
| 02.07.2024 | 57,39 | 58,58 | 57,39 | 58,43 | 1,83% | 396.953,00 |
| 01.07.2024 | 57,20 | 57,73 | 56,50 | 57,38 | 0,40% | 406.358,00 |
| 28.06.2024 | 55,75 | 57,44 | 55,52 | 57,15 | 3,53% | 796.885,00 |
| 27.06.2024 | 55,04 | 55,46 | 54,67 | 55,20 | 0,69% | 292.843,00 |
| 26.06.2024 | 54,36 | 54,99 | 54,27 | 54,82 | 0,49% | 286.263,00 |
| 25.06.2024 | 54,89 | 55,56 | 54,51 | 54,55 | -1,05% | 363.914,00 |
| 24.06.2024 | 53,79 | 56,09 | 53,75 | 55,13 | 2,74% | 504.310,00 |
| 21.06.2024 | 53,56 | 53,83 | 53,17 | 53,66 | -0,17% | 1.258.383,00 |
| 20.06.2024 | 53,08 | 53,77 | 52,77 | 53,75 | 0,73% | 476.048,00 |
| 18.06.2024 | 53,25 | 53,85 | 52,78 | 53,36 | 0,02% | 376.884,00 |
| 17.06.2024 | 52,26 | 53,37 | 51,81 | 53,35 | 2,09% | 432.682,00 |
| 14.06.2024 | 52,67 | 53,00 | 51,39 | 52,26 | -2,26% | 630.883,00 |
| 13.06.2024 | 53,88 | 53,89 | 52,80 | 53,47 | -0,89% | 493.037,00 |
| 12.06.2024 | 53,50 | 55,12 | 53,29 | 53,95 | 3,87% | 678.921,00 |
| 11.06.2024 | 51,77 | 52,34 | 50,93 | 51,94 | -0,38% | 518.957,00 |
| 10.06.2024 | 51,48 | 52,17 | 51,14 | 52,14 | -0,04% | 590.587,00 |
| 07.06.2024 | 51,98 | 52,53 | 51,67 | 52,16 | -0,78% | 416.538,00 |
| 06.06.2024 | 51,67 | 52,59 | 51,18 | 52,57 | 1,74% | 697.002,00 |
| 05.06.2024 | 50,75 | 51,93 | 50,09 | 51,67 | 2,83% | 1.339.855,00 |
| 04.06.2024 | 44,10 | 50,35 | 44,10 | 50,25 | -4,21% | 4.907.682,00 |
| 03.06.2024 | 55,05 | 55,37 | 51,70 | 52,46 | -2,62% | 897.928,00 |
| 31.05.2024 | 54,37 | 54,56 | 53,66 | 53,87 | -0,41% | 783.247,00 |
| 30.05.2024 | 54,29 | 55,26 | 53,56 | 54,09 | 1,29% | 661.126,00 |
| 29.05.2024 | 54,62 | 54,74 | 53,05 | 53,40 | -4,25% | 995.029,00 |
| 28.05.2024 | 57,33 | 57,53 | 55,66 | 55,77 | -2,31% | 637.432,00 |
| 24.05.2024 | 58,10 | 58,27 | 56,71 | 57,09 | -1,07% | 597.353,00 |
| 23.05.2024 | 60,68 | 60,78 | 57,40 | 57,71 | -4,78% | 992.339,00 |
| 22.05.2024 | 61,26 | 61,51 | 60,05 | 60,61 | -1,46% | 401.485,00 |
| 21.05.2024 | 60,94 | 61,92 | 60,94 | 61,51 | 0,70% | 311.183,00 |
| 20.05.2024 | 61,47 | 62,11 | 61,05 | 61,08 | -0,72% | 284.486,00 |
| 17.05.2024 | 61,33 | 61,54 | 60,81 | 61,52 | 0,62% | 272.030,00 |
| 16.05.2024 | 61,42 | 61,64 | 60,85 | 61,14 | -0,94% | 280.333,00 |
| 15.05.2024 | 62,82 | 63,00 | 61,35 | 61,72 | -0,13% | 278.590,00 |
| 14.05.2024 | 61,99 | 62,41 | 61,13 | 61,80 | 1,23% | 405.097,00 |
| 13.05.2024 | 60,70 | 61,40 | 60,28 | 61,05 | 1,41% | 363.560,00 |
| 10.05.2024 | 60,74 | 60,99 | 59,91 | 60,20 | -0,68% | 185.825,00 |
| 09.05.2024 | 60,11 | 61,07 | 59,83 | 60,61 | 1,13% | 366.645,00 |
| 08.05.2024 | 58,44 | 60,09 | 58,32 | 59,93 | 1,22% | 368.098,00 |
| 07.05.2024 | 59,80 | 60,54 | 59,17 | 59,21 | -0,79% | 456.972,00 |
| 06.05.2024 | 58,15 | 60,23 | 57,78 | 59,68 | 3,74% | 608.115,00 |
| 03.05.2024 | 58,28 | 58,90 | 57,16 | 57,53 | 0,42% | 656.480,00 |
| 02.05.2024 | 56,74 | 57,42 | 55,42 | 57,29 | 3,23% | 805.011,00 |
| 01.05.2024 | 53,92 | 57,95 | 53,92 | 55,50 | 9,66% | 1.101.730,00 |
| 30.04.2024 | 51,19 | 52,00 | 50,55 | 50,61 | -1,90% | 477.735,00 |
| 29.04.2024 | 53,05 | 53,28 | 51,29 | 51,59 | -2,75% | 504.959,00 |
| 26.04.2024 | 52,92 | 53,64 | 52,80 | 53,05 | 0,21% | 335.248,00 |
| 25.04.2024 | 52,29 | 53,09 | 51,55 | 52,94 | 0,23% | 539.628,00 |
| 24.04.2024 | 51,22 | 52,86 | 50,86 | 52,82 | 2,09% | 401.652,00 |
| 23.04.2024 | 51,52 | 52,22 | 51,21 | 51,74 | 0,45% | 349.745,00 |
| 22.04.2024 | 50,40 | 51,63 | 50,27 | 51,51 | 2,41% | 307.191,00 |
| 19.04.2024 | 48,96 | 50,55 | 48,91 | 50,30 | 2,21% | 637.780,00 |
| 18.04.2024 | 48,95 | 49,77 | 48,74 | 49,21 | 0,72% | 349.774,00 |
| 17.04.2024 | 49,59 | 49,81 | 48,71 | 48,86 | -0,20% | 510.001,00 |
| 16.04.2024 | 48,94 | 49,61 | 48,48 | 48,96 | -1,11% | 376.437,00 |