85,440$
-0,11%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 86,37 | 86,53 | 84,30 | 85,44 | -0,11% | 7.669,00 |
| 09.03.2026 | 84,14 | 86,45 | 81,34 | 85,53 | -0,71% | 23,00 |
| 06.03.2026 | 85,34 | 86,23 | 83,50 | 86,14 | -2,42% | 23,00 |
| 05.03.2026 | 89,72 | 90,35 | 87,17 | 88,28 | -2,06% | 274.536,00 |
| 04.03.2026 | 90,30 | 91,27 | 88,91 | 90,14 | 0,19% | 300.002,00 |
| 03.03.2026 | 87,21 | 90,44 | 85,86 | 89,97 | 0,56% | 267.126,00 |
| 02.03.2026 | 85,00 | 89,71 | 84,01 | 89,47 | 3,05% | 351.593,00 |
| 27.02.2026 | 92,29 | 92,64 | 85,91 | 86,82 | -8,89% | 637.102,00 |
| 26.02.2026 | 95,60 | 97,50 | 94,07 | 95,29 | 0,12% | 245.869,00 |
| 25.02.2026 | 91,35 | 95,36 | 91,35 | 95,18 | 4,27% | 299.655,00 |
| 24.02.2026 | 91,04 | 91,95 | 89,50 | 91,28 | 0,24% | 338.727,00 |
| 23.02.2026 | 97,07 | 97,19 | 90,22 | 91,06 | -6,43% | 440.009,00 |
| 20.02.2026 | 97,00 | 97,99 | 95,68 | 97,32 | 0,23% | 337.037,00 |
| 19.02.2026 | 97,13 | 97,89 | 95,26 | 97,10 | -0,60% | 285.326,00 |
| 18.02.2026 | 96,79 | 99,68 | 96,79 | 97,69 | 0,13% | 327.633,00 |
| 17.02.2026 | 97,92 | 98,50 | 96,44 | 97,56 | 0,29% | 359.330,00 |
| 13.02.2026 | 94,50 | 97,69 | 93,27 | 97,28 | 2,89% | 395.548,00 |
| 12.02.2026 | 95,68 | 96,60 | 92,78 | 94,55 | -0,17% | 412.746,00 |
| 11.02.2026 | 98,83 | 99,53 | 94,27 | 94,71 | -2,80% | 319.671,00 |
| 10.02.2026 | 98,97 | 99,96 | 96,27 | 97,44 | -1,71% | 264.507,00 |
| 09.02.2026 | 100,10 | 101,92 | 99,04 | 99,14 | -1,85% | 316.676,00 |
| 06.02.2026 | 99,24 | 101,70 | 99,19 | 101,01 | 2,80% | 510.973,00 |
| 05.02.2026 | 99,26 | 100,59 | 97,30 | 98,26 | -0,92% | 452.691,00 |
| 04.02.2026 | 98,56 | 100,31 | 97,91 | 99,17 | 1,42% | 442.667,00 |
| 03.02.2026 | 98,99 | 100,83 | 96,72 | 97,78 | -0,65% | 509.261,00 |
| 02.02.2026 | 98,27 | 100,75 | 97,25 | 98,42 | -0,58% | 899.369,00 |
| 30.01.2026 | 97,99 | 99,53 | 95,79 | 98,99 | 4,60% | 936.211,00 |
| 29.01.2026 | 92,61 | 94,86 | 92,13 | 94,64 | 3,03% | 495.015,00 |
| 28.01.2026 | 92,58 | 93,55 | 91,85 | 91,86 | -0,66% | 332.203,00 |
| 27.01.2026 | 94,05 | 94,05 | 91,80 | 92,47 | -1,06% | 342.333,00 |
| 26.01.2026 | 92,08 | 93,69 | 91,58 | 93,46 | 1,86% | 289.278,00 |
| 23.01.2026 | 95,64 | 96,61 | 91,01 | 91,75 | -4,71% | 382.660,00 |
| 22.01.2026 | 96,45 | 99,82 | 96,10 | 96,29 | 0,12% | 407.882,00 |
| 21.01.2026 | 93,54 | 97,49 | 93,03 | 96,17 | 3,45% | 428.809,00 |
| 20.01.2026 | 92,88 | 94,75 | 92,66 | 92,96 | -1,58% | 320.492,00 |
| 16.01.2026 | 93,81 | 95,81 | 93,34 | 94,45 | 0,67% | 342.653,00 |
| 15.01.2026 | 92,31 | 94,39 | 92,31 | 93,82 | 1,98% | 239.203,00 |
| 14.01.2026 | 92,05 | 92,93 | 91,22 | 92,00 | 0,33% | 332.079,00 |
| 13.01.2026 | 92,12 | 92,30 | 90,81 | 91,70 | 0,23% | 222.700,00 |
| 12.01.2026 | 91,29 | 92,20 | 90,33 | 91,49 | -0,93% | 257.236,00 |
| 09.01.2026 | 93,24 | 93,98 | 91,54 | 92,35 | -0,87% | 237.929,00 |
| 08.01.2026 | 90,79 | 94,00 | 90,65 | 93,16 | 2,47% | 221.821,00 |
| 07.01.2026 | 91,00 | 91,22 | 89,11 | 90,91 | 0,35% | 323.564,00 |
| 06.01.2026 | 88,75 | 91,00 | 88,75 | 90,59 | 1,22% | 463.670,00 |
| 05.01.2026 | 87,37 | 90,82 | 87,00 | 89,50 | 2,43% | 469.654,00 |