35,110$
8,46%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,50 | 40,00 | 32,26 | 32,37 | -16,46% | 3.020,00 |
| 05.03.2026 | 38,19 | 40,39 | 36,71 | 38,75 | -0,97% | 6.407.188,00 |
| 04.03.2026 | 44,98 | 45,50 | 37,11 | 39,13 | -6,30% | 11.093.192,00 |
| 03.03.2026 | 41,82 | 42,44 | 36,58 | 41,76 | -9,84% | 13.371.157,00 |
| 02.03.2026 | 41,73 | 47,03 | 39,30 | 46,32 | 22,22% | 13.406.649,00 |
| 27.02.2026 | 36,45 | 38,96 | 36,17 | 37,90 | 2,10% | 8.221.934,00 |
| 26.02.2026 | 39,45 | 40,92 | 35,41 | 37,12 | -9,40% | 7.948.308,00 |
| 25.02.2026 | 35,56 | 41,19 | 34,20 | 40,97 | 16,79% | 10.120.101,00 |
| 24.02.2026 | 29,82 | 35,08 | 29,70 | 35,08 | 23,39% | 9.790.239,00 |
| 23.02.2026 | 30,06 | 30,19 | 26,80 | 28,43 | -4,21% | 6.193.056,00 |
| 20.02.2026 | 25,84 | 30,80 | 24,79 | 29,68 | 24,65% | 14.460.658,00 |
| 19.02.2026 | 23,00 | 24,63 | 22,60 | 23,81 | 1,15% | 3.376.224,00 |
| 18.02.2026 | 23,27 | 24,29 | 22,59 | 23,54 | 1,42% | 3.054.696,00 |
| 17.02.2026 | 24,45 | 24,99 | 22,66 | 23,21 | -4,25% | 4.381.731,00 |
| 13.02.2026 | 24,66 | 25,29 | 23,10 | 24,24 | -2,22% | 3.740.021,00 |
| 12.02.2026 | 26,80 | 28,65 | 24,56 | 24,79 | -7,50% | 6.758.671,00 |
| 11.02.2026 | 25,76 | 28,49 | 25,27 | 26,80 | 10,06% | 8.779.932,00 |
| 10.02.2026 | 26,63 | 27,13 | 23,60 | 24,35 | -12,32% | 7.298.439,00 |
| 09.02.2026 | 24,53 | 28,42 | 24,41 | 27,77 | 15,42% | 14.000.287,00 |
| 06.02.2026 | 21,41 | 24,15 | 20,82 | 24,06 | 17,77% | 6.988.891,00 |
| 05.02.2026 | 17,61 | 21,06 | 16,50 | 20,43 | 8,96% | 7.147.894,00 |
| 04.02.2026 | 20,81 | 22,69 | 17,58 | 18,75 | -5,02% | 7.046.441,00 |
| 03.02.2026 | 21,80 | 21,85 | 19,02 | 19,74 | -5,73% | 5.137.867,00 |
| 02.02.2026 | 18,30 | 22,20 | 18,21 | 20,94 | 12,94% | 9.206.484,00 |
| 30.01.2026 | 16,60 | 20,38 | 16,48 | 18,54 | 13,19% | 10.870.627,00 |
| 29.01.2026 | 16,80 | 17,35 | 15,85 | 16,38 | -2,67% | 4.060.971,00 |
| 28.01.2026 | 17,76 | 18,39 | 16,36 | 16,83 | -2,15% | 3.722.246,00 |
| 27.01.2026 | 17,66 | 17,77 | 16,53 | 17,20 | -3,37% | 7.150.219,00 |
| 26.01.2026 | 17,59 | 19,00 | 17,39 | 17,80 | 2,30% | 4.835.726,00 |
| 23.01.2026 | 17,92 | 18,54 | 17,01 | 17,40 | -2,90% | 4.282.665,00 |
| 22.01.2026 | 19,95 | 20,29 | 17,70 | 17,92 | -9,40% | 6.642.882,00 |
| 21.01.2026 | 21,88 | 22,01 | 19,26 | 19,78 | -7,61% | 7.070.529,00 |
| 20.01.2026 | 20,81 | 22,69 | 20,68 | 21,41 | -3,08% | 6.868.902,00 |
| 16.01.2026 | 25,85 | 26,21 | 22,04 | 22,09 | -14,11% | 6.544.571,00 |
| 15.01.2026 | 22,98 | 26,66 | 22,95 | 25,72 | 16,38% | 7.919.360,00 |
| 14.01.2026 | 21,00 | 22,44 | 20,70 | 22,10 | 2,74% | 4.113.649,00 |
| 13.01.2026 | 22,10 | 22,20 | 20,00 | 21,51 | -3,28% | 5.273.405,00 |
| 12.01.2026 | 22,39 | 23,30 | 20,10 | 22,24 | -3,26% | 9.887.256,00 |
| 09.01.2026 | 21,57 | 26,30 | 21,43 | 22,99 | -10,99% | 18.179.432,00 |
| 08.01.2026 | 24,37 | 25,98 | 22,90 | 25,83 | 7,13% | 14.154.320,00 |
| 07.01.2026 | 20,95 | 25,13 | 20,75 | 24,11 | 19,53% | 12.595.346,00 |
| 06.01.2026 | 16,53 | 20,35 | 16,13 | 20,17 | 21,00% | 9.566.028,00 |
| 05.01.2026 | 17,07 | 17,50 | 14,62 | 16,67 | -0,54% | 9.076.365,00 |