82,400$
-2,51%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 75,83 | 79,14 | 75,55 | 78,32 | 3,00% | 379.929,00 |
| 30.06.2025 | 77,28 | 77,32 | 75,89 | 76,04 | -1,05% | 314.816,00 |
| 27.06.2025 | 77,20 | 77,35 | 76,21 | 76,85 | 0,20% | 557.363,00 |
| 26.06.2025 | 75,70 | 76,86 | 75,35 | 76,70 | 2,08% | 167.189,00 |
| 25.06.2025 | 74,90 | 75,80 | 74,26 | 75,14 | -0,09% | 239.708,00 |
| 24.06.2025 | 75,25 | 76,28 | 74,92 | 75,21 | 0,94% | 240.743,00 |
| 23.06.2025 | 72,41 | 74,58 | 71,90 | 74,51 | 3,43% | 286.962,00 |
| 20.06.2025 | 71,94 | 72,04 | 71,01 | 72,04 | 1,32% | 725.573,00 |
| 18.06.2025 | 69,28 | 71,76 | 69,25 | 71,10 | 1,89% | 402.704,00 |
| 17.06.2025 | 69,58 | 70,66 | 69,47 | 69,78 | -0,50% | 406.404,00 |
| 16.06.2025 | 70,64 | 71,42 | 69,99 | 70,13 | 0,11% | 400.917,00 |
| 13.06.2025 | 71,16 | 71,73 | 69,69 | 70,05 | -3,50% | 550.999,00 |
| 12.06.2025 | 71,72 | 72,69 | 71,17 | 72,59 | 0,54% | 312.745,00 |
| 11.06.2025 | 73,31 | 73,60 | 71,90 | 72,20 | -1,08% | 498.997,00 |
| 10.06.2025 | 72,08 | 73,03 | 71,97 | 72,99 | 1,59% | 371.282,00 |
| 09.06.2025 | 71,65 | 72,68 | 71,52 | 71,85 | 0,38% | 248.074,00 |
| 06.06.2025 | 71,07 | 71,61 | 70,30 | 71,58 | 2,80% | 231.369,00 |
| 05.06.2025 | 69,92 | 70,20 | 69,19 | 69,63 | -0,37% | 219.842,00 |
| 04.06.2025 | 70,78 | 70,94 | 69,88 | 69,89 | -1,27% | 219.898,00 |
| 03.06.2025 | 69,17 | 71,06 | 69,08 | 70,79 | 1,94% | 263.110,00 |
| 02.06.2025 | 69,32 | 69,76 | 67,89 | 69,44 | -0,14% | 280.226,00 |
| 30.05.2025 | 70,33 | 70,46 | 69,45 | 69,54 | -1,57% | 432.697,00 |
| 29.05.2025 | 70,66 | 70,66 | 69,83 | 70,65 | 0,60% | 236.628,00 |
| 28.05.2025 | 71,79 | 71,93 | 70,18 | 70,23 | -1,86% | 203.263,00 |
| 27.05.2025 | 70,29 | 71,62 | 69,71 | 71,56 | 2,85% | 210.274,00 |
| 23.05.2025 | 67,73 | 69,88 | 67,50 | 69,58 | -0,13% | 267.513,00 |