3,100$
-5,49%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,20 | 3,20 | 3,02 | 3,10 | -5,49% | 83.827,00 |
| 02.09.2025 | 2,83 | 3,29 | 2,83 | 3,28 | 13,10% | 1.302.779,00 |
| 29.08.2025 | 2,89 | 2,93 | 2,75 | 2,90 | -0,68% | 322.138,00 |
| 28.08.2025 | 2,89 | 2,93 | 2,79 | 2,92 | 1,74% | 335.488,00 |
| 27.08.2025 | 2,81 | 2,95 | 2,80 | 2,87 | 3,61% | 421.886,00 |
| 26.08.2025 | 2,83 | 2,92 | 2,75 | 2,77 | -2,46% | 496.397,00 |
| 25.08.2025 | 2,80 | 2,91 | 2,68 | 2,84 | 0,71% | 651.467,00 |
| 22.08.2025 | 2,54 | 2,85 | 2,50 | 2,82 | 13,71% | 1.501.833,00 |
| 21.08.2025 | 2,48 | 2,55 | 2,39 | 2,48 | -1,20% | 676.016,00 |
| 20.08.2025 | 2,25 | 2,68 | 2,20 | 2,51 | 17,29% | 4.423.155,00 |
| 19.08.2025 | 2,10 | 2,19 | 2,07 | 2,14 | 3,38% | 167.477,00 |
| 18.08.2025 | 2,06 | 2,11 | 2,06 | 2,07 | 0,98% | 141.585,00 |
| 15.08.2025 | 2,14 | 2,14 | 2,05 | 2,05 | -5,09% | 149.828,00 |
| 14.08.2025 | 2,14 | 2,18 | 2,08 | 2,16 | -0,92% | 162.187,00 |
| 13.08.2025 | 2,22 | 2,24 | 2,16 | 2,18 | -2,24% | 126.862,00 |
| 12.08.2025 | 2,20 | 2,23 | 2,15 | 2,23 | 2,29% | 204.670,00 |
| 11.08.2025 | 2,15 | 2,21 | 2,13 | 2,18 | 1,87% | 135.644,00 |
| 08.08.2025 | 2,08 | 2,22 | 2,07 | 2,14 | 4,39% | 162.639,00 |
| 07.08.2025 | 2,10 | 2,14 | 2,03 | 2,05 | -0,97% | 119.558,00 |
| 06.08.2025 | 2,04 | 2,09 | 1,96 | 2,07 | 0,98% | 188.759,00 |
| 05.08.2025 | 2,14 | 2,17 | 2,03 | 2,05 | -2,84% | 223.932,00 |
| 04.08.2025 | 1,90 | 2,15 | 1,90 | 2,11 | 9,90% | 300.643,00 |
| 01.08.2025 | 2,00 | 2,11 | 1,85 | 1,92 | -8,13% | 564.329,00 |
| 31.07.2025 | 2,16 | 2,25 | 2,06 | 2,09 | -1,42% | 309.263,00 |
| 30.07.2025 | 2,29 | 2,29 | 2,11 | 2,12 | -7,42% | 330.897,00 |
| 29.07.2025 | 2,47 | 2,49 | 2,27 | 2,29 | -6,15% | 191.426,00 |
| 28.07.2025 | 2,34 | 2,50 | 2,34 | 2,44 | 3,83% | 286.895,00 |
| 25.07.2025 | 2,40 | 2,40 | 2,32 | 2,35 | -0,84% | 193.105,00 |
| 24.07.2025 | 2,52 | 2,53 | 2,36 | 2,37 | -5,95% | 232.296,00 |
| 23.07.2025 | 2,39 | 2,55 | 2,34 | 2,52 | 7,23% | 303.461,00 |
| 22.07.2025 | 2,31 | 2,41 | 2,28 | 2,35 | 1,29% | 241.859,00 |
| 21.07.2025 | 2,49 | 2,50 | 2,30 | 2,32 | -4,92% | 393.550,00 |
| 18.07.2025 | 2,55 | 2,55 | 2,42 | 2,44 | -2,40% | 542.804,00 |
| 17.07.2025 | 2,38 | 2,57 | 2,38 | 2,50 | 4,60% | 747.673,00 |
| 16.07.2025 | 2,37 | 2,42 | 2,22 | 2,39 | 1,27% | 320.203,00 |
| 15.07.2025 | 2,34 | 2,40 | 2,25 | 2,36 | 1,72% | 472.484,00 |
| 14.07.2025 | 2,20 | 2,33 | 2,11 | 2,32 | 5,45% | 530.175,00 |
| 11.07.2025 | 2,25 | 2,25 | 2,10 | 2,20 | -2,65% | 469.055,00 |
| 10.07.2025 | 2,30 | 2,35 | 2,14 | 2,26 | -11,02% | 1.361.458,00 |
| 09.07.2025 | 2,42 | 2,62 | 2,38 | 2,54 | 7,17% | 1.040.731,00 |
| 08.07.2025 | 2,31 | 2,49 | 2,28 | 2,37 | 3,95% | 635.989,00 |
| 07.07.2025 | 2,17 | 2,35 | 2,16 | 2,28 | 6,54% | 471.039,00 |
| 03.07.2025 | 2,08 | 2,17 | 2,08 | 2,14 | 3,13% | 185.468,00 |
| 02.07.2025 | 2,01 | 2,11 | 2,01 | 2,08 | 3,23% | 197.794,00 |
| 01.07.2025 | 2,06 | 2,10 | 1,97 | 2,01 | -3,37% | 161.074,00 |
| 30.06.2025 | 2,05 | 2,13 | 2,03 | 2,08 | 2,46% | 165.004,00 |
| 27.06.2025 | 2,18 | 2,22 | 1,96 | 2,03 | -6,45% | 305.484,00 |
| 26.06.2025 | 2,15 | 2,23 | 2,13 | 2,17 | 1,88% | 484.649,00 |
| 25.06.2025 | 2,02 | 2,18 | 1,97 | 2,13 | 5,45% | 400.542,00 |
| 24.06.2025 | 1,92 | 2,10 | 1,92 | 2,02 | 8,60% | 586.227,00 |
| 23.06.2025 | 1,80 | 1,95 | 1,80 | 1,86 | 1,09% | 168.873,00 |
| 20.06.2025 | 1,93 | 1,94 | 1,81 | 1,84 | -3,66% | 310.456,00 |
| 18.06.2025 | 1,94 | 2,03 | 1,89 | 1,91 | -2,05% | 220.139,00 |
| 17.06.2025 | 2,02 | 2,06 | 1,90 | 1,95 | -6,25% | 472.462,00 |
| 16.06.2025 | 2,14 | 2,18 | 2,06 | 2,08 | -3,70% | 432.149,00 |
| 13.06.2025 | 2,35 | 2,36 | 2,14 | 2,16 | -8,09% | 856.448,00 |
| 12.06.2025 | 2,16 | 2,70 | 2,09 | 2,35 | 18,69% | 6.750.421,00 |
| 11.06.2025 | 1,94 | 2,08 | 1,94 | 1,98 | 2,06% | 521.187,00 |
| 10.06.2025 | 1,84 | 1,97 | 1,80 | 1,94 | 6,01% | 250.748,00 |
| 09.06.2025 | 1,80 | 1,97 | 1,80 | 1,83 | 2,81% | 403.542,00 |
| 06.06.2025 | 1,77 | 1,83 | 1,72 | 1,78 | 2,59% | 191.172,00 |
| 05.06.2025 | 1,70 | 1,83 | 1,67 | 1,74 | 1,46% | 266.924,00 |
| 04.06.2025 | 1,73 | 1,75 | 1,67 | 1,71 | -0,87% | 229.334,00 |
| 03.06.2025 | 1,59 | 1,75 | 1,55 | 1,73 | 9,87% | 493.929,00 |
| 02.06.2025 | 1,52 | 1,64 | 1,47 | 1,57 | 3,97% | 269.372,00 |
| 30.05.2025 | 1,51 | 1,53 | 1,45 | 1,51 | -0,66% | 188.687,00 |
| 29.05.2025 | 1,55 | 1,60 | 1,49 | 1,52 | -1,30% | 138.998,00 |
| 28.05.2025 | 1,56 | 1,57 | 1,49 | 1,54 | 0,00% | 165.247,00 |
| 27.05.2025 | 1,51 | 1,60 | 1,48 | 1,54 | 5,48% | 380.836,00 |
| 23.05.2025 | 1,53 | 1,59 | 1,46 | 1,46 | -7,01% | 263.580,00 |
| 22.05.2025 | 1,43 | 1,61 | 1,42 | 1,57 | 11,35% | 356.747,00 |
| 21.05.2025 | 1,40 | 1,53 | 1,38 | 1,41 | -0,70% | 256.626,00 |
| 20.05.2025 | 1,42 | 1,47 | 1,42 | 1,42 | -1,39% | 122.740,00 |
| 19.05.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -3,36% | 165.782,00 |
| 16.05.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 2,76% | 129.719,00 |
| 15.05.2025 | 1,50 | 1,51 | 1,42 | 1,45 | 0,69% | 132.879,00 |
| 14.05.2025 | 1,49 | 1,52 | 1,43 | 1,44 | -2,04% | 192.872,00 |
| 13.05.2025 | 1,54 | 1,55 | 1,44 | 1,47 | -3,92% | 351.946,00 |
| 12.05.2025 | 1,32 | 1,55 | 1,32 | 1,53 | 22,40% | 579.246,00 |
| 09.05.2025 | 1,31 | 1,35 | 1,24 | 1,25 | -4,58% | 348.028,00 |
| 08.05.2025 | 1,28 | 1,38 | 1,28 | 1,31 | 2,34% | 296.897,00 |
| 07.05.2025 | 1,28 | 1,30 | 1,23 | 1,28 | 2,40% | 190.092,00 |
| 06.05.2025 | 1,29 | 1,37 | 1,25 | 1,25 | -5,30% | 305.089,00 |
| 05.05.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -5,04% | 192.448,00 |
| 02.05.2025 | 1,30 | 1,41 | 1,26 | 1,39 | 2,96% | 351.413,00 |
| 01.05.2025 | 1,41 | 1,45 | 1,34 | 1,35 | -3,57% | 144.256,00 |
| 30.04.2025 | 1,33 | 1,41 | 1,29 | 1,40 | 3,70% | 172.373,00 |
| 29.04.2025 | 1,42 | 1,44 | 1,34 | 1,35 | -4,26% | 169.556,00 |
| 28.04.2025 | 1,45 | 1,57 | 1,36 | 1,41 | -0,70% | 206.931,00 |
| 25.04.2025 | 1,38 | 1,45 | 1,35 | 1,42 | 2,90% | 235.757,00 |
| 24.04.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 4,55% | 115.286,00 |
| 23.04.2025 | 1,35 | 1,39 | 1,29 | 1,32 | 0,00% | 232.118,00 |
| 22.04.2025 | 1,20 | 1,33 | 1,20 | 1,32 | 10,92% | 321.112,00 |
| 21.04.2025 | 1,19 | 1,22 | 1,14 | 1,19 | 0,00% | 263.165,00 |
| 17.04.2025 | 1,18 | 1,22 | 1,15 | 1,19 | 1,71% | 257.364,00 |
| 16.04.2025 | 1,17 | 1,22 | 1,14 | 1,17 | 0,00% | 297.821,00 |
| 15.04.2025 | 1,16 | 1,26 | 1,15 | 1,17 | 0,86% | 325.196,00 |
| 14.04.2025 | 1,19 | 1,27 | 1,13 | 1,16 | 0,00% | 361.389,00 |
| 11.04.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -4,13% | 229.859,00 |
| 10.04.2025 | 1,20 | 1,27 | 1,16 | 1,21 | -3,97% | 279.853,00 |