69,670$
0,49%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 69,94 | 70,70 | 68,81 | 69,63 | 0,43% | 522.561,00 |
| 29.01.2025 | 71,67 | 71,83 | 68,31 | 69,33 | -4,24% | 1.276.228,00 |
| 28.01.2025 | 73,00 | 73,08 | 71,27 | 72,40 | -0,14% | 452.911,00 |
| 27.01.2025 | 72,29 | 73,36 | 72,02 | 72,50 | 0,92% | 367.890,00 |
| 24.01.2025 | 70,74 | 72,25 | 70,39 | 71,84 | 1,25% | 257.416,00 |
| 23.01.2025 | 71,41 | 71,77 | 70,57 | 70,95 | -0,52% | 432.150,00 |
| 22.01.2025 | 71,65 | 72,10 | 71,12 | 71,32 | -1,48% | 337.627,00 |
| 21.01.2025 | 72,79 | 73,72 | 72,30 | 72,39 | 0,46% | 305.796,00 |
| 17.01.2025 | 71,97 | 72,31 | 70,90 | 72,06 | 1,55% | 338.002,00 |
| 16.01.2025 | 71,26 | 71,33 | 70,25 | 70,96 | -0,52% | 460.077,00 |
| 15.01.2025 | 72,59 | 72,59 | 69,68 | 71,33 | 3,48% | 498.871,00 |
| 14.01.2025 | 67,44 | 69,34 | 67,09 | 68,93 | 3,34% | 453.369,00 |
| 13.01.2025 | 65,98 | 67,19 | 65,78 | 66,70 | 0,00% | 408.140,00 |
| 10.01.2025 | 66,55 | 67,33 | 65,66 | 66,70 | -3,19% | 498.098,00 |
| 08.01.2025 | 68,64 | 69,52 | 67,99 | 68,90 | -0,88% | 446.065,00 |
| 07.01.2025 | 71,20 | 71,30 | 68,25 | 69,51 | -1,81% | 399.755,00 |
| 06.01.2025 | 71,01 | 72,34 | 70,07 | 70,79 | 0,30% | 407.996,00 |
| 03.01.2025 | 68,98 | 70,66 | 67,63 | 70,58 | 2,56% | 288.331,00 |
| 02.01.2025 | 70,48 | 71,00 | 68,61 | 68,82 | -1,47% | 298.438,00 |
| 31.12.2024 | 71,08 | 71,67 | 69,79 | 69,85 | -1,48% | 509.951,00 |
| 30.12.2024 | 70,67 | 71,48 | 70,17 | 70,90 | -0,55% | 298.986,00 |
| 27.12.2024 | 71,71 | 72,27 | 69,94 | 71,29 | -1,82% | 363.975,00 |
| 26.12.2024 | 72,09 | 72,77 | 71,49 | 72,61 | 0,19% | 230.595,00 |
| 24.12.2024 | 71,63 | 72,56 | 71,20 | 72,47 | 1,37% | 145.498,00 |
| 23.12.2024 | 71,62 | 71,84 | 70,54 | 71,49 | -0,33% | 549.175,00 |
| 20.12.2024 | 70,39 | 73,27 | 70,39 | 71,73 | 0,86% | 1.642.380,00 |
| 19.12.2024 | 72,83 | 73,92 | 70,75 | 71,12 | -1,19% | 472.396,00 |
| 18.12.2024 | 77,21 | 77,85 | 71,28 | 71,98 | -6,65% | 611.610,00 |
| 17.12.2024 | 78,27 | 78,86 | 76,53 | 77,11 | -2,64% | 502.706,00 |
| 16.12.2024 | 79,62 | 79,88 | 77,74 | 79,20 | -0,53% | 485.354,00 |
| 13.12.2024 | 79,44 | 79,83 | 78,49 | 79,62 | 0,25% | 264.882,00 |
| 12.12.2024 | 80,12 | 80,25 | 78,89 | 79,42 | -0,74% | 314.578,00 |
| 11.12.2024 | 80,60 | 81,58 | 79,91 | 80,01 | 0,63% | 301.790,00 |
| 10.12.2024 | 79,70 | 80,93 | 78,35 | 79,51 | -0,06% | 291.568,00 |
| 09.12.2024 | 80,91 | 82,02 | 79,37 | 79,56 | -1,60% | 260.621,00 |
| 06.12.2024 | 81,00 | 81,08 | 79,34 | 80,85 | 0,94% | 251.207,00 |
| 05.12.2024 | 82,02 | 82,95 | 80,02 | 80,10 | -1,58% | 231.952,00 |
| 04.12.2024 | 80,40 | 81,95 | 79,93 | 81,39 | 1,71% | 276.433,00 |
| 03.12.2024 | 81,13 | 81,76 | 79,77 | 80,02 | -1,00% | 302.961,00 |
| 02.12.2024 | 83,21 | 83,41 | 80,73 | 80,83 | -2,44% | 507.801,00 |
| 29.11.2024 | 84,18 | 85,05 | 82,13 | 82,85 | -1,11% | 205.193,00 |
| 27.11.2024 | 85,11 | 85,93 | 83,76 | 83,78 | -0,72% | 197.136,00 |
| 26.11.2024 | 86,50 | 86,50 | 84,04 | 84,39 | -2,55% | 496.190,00 |
| 25.11.2024 | 86,01 | 88,46 | 85,94 | 86,60 | 2,29% | 640.893,00 |
| 22.11.2024 | 82,35 | 85,06 | 82,35 | 84,66 | 3,09% | 386.936,00 |
| 21.11.2024 | 80,67 | 83,45 | 80,21 | 82,12 | 3,00% | 406.395,00 |
| 20.11.2024 | 79,98 | 80,63 | 78,59 | 79,73 | 0,14% | 503.148,00 |
| 19.11.2024 | 78,45 | 80,03 | 77,74 | 79,62 | -0,40% | 254.069,00 |
| 18.11.2024 | 80,17 | 80,69 | 79,27 | 79,94 | -0,27% | 548.997,00 |
| 15.11.2024 | 80,64 | 81,24 | 79,05 | 80,16 | -0,52% | 581.554,00 |
| 14.11.2024 | 82,41 | 82,68 | 79,96 | 80,58 | -1,49% | 535.523,00 |
| 13.11.2024 | 84,25 | 85,54 | 81,76 | 81,80 | -2,14% | 535.577,00 |
| 12.11.2024 | 82,76 | 84,46 | 82,38 | 83,59 | -0,52% | 476.591,00 |
| 11.11.2024 | 82,26 | 85,13 | 82,03 | 84,03 | 4,23% | 725.847,00 |
| 08.11.2024 | 79,94 | 81,45 | 79,36 | 80,62 | 1,63% | 528.770,00 |
| 07.11.2024 | 80,50 | 81,55 | 78,99 | 79,33 | -2,72% | 1.076.206,00 |
| 06.11.2024 | 73,92 | 82,95 | 73,92 | 81,55 | 20,62% | 2.144.283,00 |
| 05.11.2024 | 65,37 | 67,80 | 65,37 | 67,61 | 3,68% | 483.173,00 |
| 04.11.2024 | 65,19 | 66,04 | 63,54 | 65,21 | -0,97% | 325.338,00 |
| 01.11.2024 | 67,95 | 68,08 | 65,67 | 65,85 | -2,76% | 587.219,00 |
| 31.10.2024 | 69,53 | 70,75 | 67,69 | 67,72 | 1,85% | 718.061,00 |
| 30.10.2024 | 65,66 | 68,39 | 65,66 | 66,49 | 0,29% | 352.506,00 |
| 29.10.2024 | 66,42 | 66,90 | 66,02 | 66,30 | -1,09% | 353.141,00 |
| 28.10.2024 | 65,83 | 67,74 | 65,83 | 67,03 | 3,36% | 321.621,00 |
| 25.10.2024 | 67,09 | 67,54 | 64,65 | 64,85 | -2,69% | 349.173,00 |
| 24.10.2024 | 66,13 | 66,77 | 65,29 | 66,64 | 1,52% | 416.085,00 |
| 23.10.2024 | 65,43 | 66,20 | 64,51 | 65,64 | 0,08% | 255.393,00 |
| 22.10.2024 | 65,08 | 65,94 | 64,91 | 65,59 | 0,92% | 235.192,00 |
| 21.10.2024 | 66,50 | 66,50 | 64,23 | 64,99 | -2,39% | 559.224,00 |
| 18.10.2024 | 68,34 | 68,34 | 66,49 | 66,58 | -2,38% | 324.984,00 |
| 17.10.2024 | 66,87 | 68,32 | 66,49 | 68,20 | 1,90% | 396.591,00 |
| 16.10.2024 | 67,25 | 68,17 | 66,78 | 66,93 | 0,97% | 377.526,00 |
| 15.10.2024 | 65,35 | 67,99 | 64,94 | 66,29 | 2,22% | 336.234,00 |
| 14.10.2024 | 63,98 | 65,23 | 63,77 | 64,85 | 1,12% | 257.238,00 |
| 11.10.2024 | 61,57 | 64,63 | 60,57 | 64,13 | 6,16% | 795.658,00 |
| 10.10.2024 | 60,38 | 60,69 | 59,82 | 60,41 | -0,92% | 341.279,00 |
| 09.10.2024 | 60,29 | 61,53 | 60,25 | 60,97 | 1,13% | 259.644,00 |
| 08.10.2024 | 61,36 | 61,36 | 59,93 | 60,29 | -1,05% | 431.852,00 |
| 07.10.2024 | 61,45 | 61,79 | 60,43 | 60,93 | -1,04% | 411.918,00 |
| 04.10.2024 | 62,17 | 62,39 | 60,98 | 61,57 | 1,84% | 372.859,00 |
| 03.10.2024 | 59,68 | 60,48 | 59,46 | 60,46 | 0,88% | 727.020,00 |
| 02.10.2024 | 60,35 | 61,13 | 59,56 | 59,93 | -1,07% | 402.553,00 |
| 01.10.2024 | 62,34 | 62,36 | 60,15 | 60,58 | -3,66% | 438.950,00 |
| 30.09.2024 | 61,80 | 63,59 | 61,78 | 62,88 | 0,96% | 514.849,00 |
| 27.09.2024 | 63,50 | 64,01 | 61,92 | 62,28 | -0,38% | 448.415,00 |
| 26.09.2024 | 63,47 | 63,58 | 62,12 | 62,52 | 0,13% | 603.914,00 |
| 25.09.2024 | 64,21 | 64,21 | 62,14 | 62,44 | -2,92% | 583.255,00 |
| 24.09.2024 | 65,69 | 66,22 | 64,16 | 64,32 | -2,34% | 531.820,00 |
| 23.09.2024 | 66,70 | 67,18 | 65,52 | 65,86 | -0,54% | 472.828,00 |
| 20.09.2024 | 67,68 | 67,87 | 66,19 | 66,22 | -2,77% | 1.250.822,00 |
| 19.09.2024 | 68,05 | 68,95 | 66,43 | 68,11 | 2,67% | 578.288,00 |
| 18.09.2024 | 66,08 | 68,99 | 65,26 | 66,34 | 0,96% | 578.919,00 |
| 17.09.2024 | 65,30 | 67,61 | 64,74 | 65,71 | 1,70% | 611.045,00 |
| 16.09.2024 | 63,35 | 65,00 | 62,67 | 64,61 | 2,23% | 326.846,00 |
| 13.09.2024 | 62,62 | 63,92 | 62,48 | 63,20 | 2,53% | 378.625,00 |
| 12.09.2024 | 61,72 | 62,10 | 61,05 | 61,64 | 0,34% | 427.613,00 |
| 11.09.2024 | 61,50 | 61,96 | 60,16 | 61,43 | -1,44% | 460.867,00 |
| 10.09.2024 | 63,09 | 63,09 | 60,63 | 62,33 | -1,03% | 807.732,00 |
| 09.09.2024 | 63,86 | 64,10 | 62,79 | 62,98 | -0,77% | 834.280,00 |
| 06.09.2024 | 66,05 | 66,70 | 63,16 | 63,47 | -3,66% | 608.514,00 |