14,820$
-9,52%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,93 | 16,11 | 14,10 | 14,81 | -9,58% | 3.824.603,00 |
| 11.12.2025 | 15,37 | 16,51 | 14,40 | 16,38 | 5,68% | 4.039.962,00 |
| 10.12.2025 | 14,75 | 15,53 | 14,25 | 15,50 | 3,61% | 2.986.101,00 |
| 09.12.2025 | 12,30 | 15,06 | 12,25 | 14,96 | 17,61% | 8.688.115,00 |
| 08.12.2025 | 11,98 | 13,20 | 11,79 | 12,72 | 9,84% | 4.902.136,00 |
| 05.12.2025 | 12,27 | 12,88 | 11,50 | 11,58 | -4,30% | 3.221.251,00 |
| 04.12.2025 | 11,46 | 12,57 | 11,45 | 12,10 | 5,40% | 2.612.386,00 |
| 03.12.2025 | 11,67 | 11,91 | 10,60 | 11,48 | -2,38% | 3.009.921,00 |
| 02.12.2025 | 11,29 | 12,64 | 10,85 | 11,76 | 9,14% | 6.185.961,00 |
| 01.12.2025 | 10,51 | 11,06 | 10,12 | 10,78 | 0,70% | 1.859.410,00 |
| 28.11.2025 | 10,47 | 10,96 | 10,28 | 10,70 | 2,39% | 1.912.141,00 |
| 26.11.2025 | 9,34 | 10,46 | 9,29 | 10,45 | 13,22% | 2.150.170,00 |
| 25.11.2025 | 9,25 | 9,40 | 8,87 | 9,23 | -1,02% | 1.822.406,00 |
| 24.11.2025 | 8,88 | 9,72 | 8,84 | 9,33 | 4,42% | 2.041.991,00 |
| 21.11.2025 | 9,20 | 9,47 | 8,44 | 8,93 | -5,90% | 4.052.649,00 |
| 20.11.2025 | 10,65 | 11,07 | 9,30 | 9,49 | -6,13% | 3.270.841,00 |
| 19.11.2025 | 10,02 | 10,72 | 9,83 | 10,11 | 2,54% | 2.330.501,00 |
| 18.11.2025 | 9,95 | 10,30 | 9,24 | 9,86 | -3,80% | 2.377.744,00 |
| 17.11.2025 | 10,21 | 10,94 | 9,80 | 10,25 | -1,82% | 2.335.479,00 |
| 14.11.2025 | 9,10 | 11,08 | 8,73 | 10,44 | 0,10% | 5.083.197,00 |
| 13.11.2025 | 10,79 | 10,79 | 9,92 | 10,43 | -5,35% | 3.587.555,00 |
| 12.11.2025 | 10,54 | 11,88 | 10,44 | 11,02 | 4,36% | 6.004.864,00 |
| 11.11.2025 | 10,44 | 10,98 | 10,24 | 10,56 | 0,96% | 3.458.079,00 |
| 10.11.2025 | 9,80 | 10,55 | 9,28 | 10,46 | 10,57% | 5.798.577,00 |
| 07.11.2025 | 8,43 | 9,47 | 7,81 | 9,46 | 6,65% | 3.349.039,00 |
| 06.11.2025 | 9,19 | 9,34 | 8,48 | 8,87 | -2,53% | 3.906.397,00 |
| 05.11.2025 | 8,66 | 9,68 | 8,58 | 9,10 | 6,62% | 5.139.367,00 |
| 04.11.2025 | 7,86 | 8,70 | 7,80 | 8,54 | 0,77% | 3.278.315,00 |
| 03.11.2025 | 8,48 | 9,26 | 8,28 | 8,47 | 6,54% | 5.025.774,00 |
| 31.10.2025 | 8,25 | 9,84 | 7,90 | 7,95 | 8,61% | 10.669.649,00 |
| 30.10.2025 | 6,92 | 7,53 | 6,83 | 7,32 | 3,54% | 3.821.650,00 |
| 29.10.2025 | 6,66 | 7,35 | 6,63 | 7,07 | 7,12% | 3.582.287,00 |
| 28.10.2025 | 6,30 | 6,66 | 6,04 | 6,60 | 6,62% | 2.011.366,00 |
| 27.10.2025 | 6,27 | 6,33 | 5,86 | 6,19 | 2,15% | 3.623.667,00 |
| 24.10.2025 | 5,47 | 6,13 | 5,40 | 6,06 | 16,99% | 5.225.113,00 |
| 23.10.2025 | 4,95 | 5,45 | 4,90 | 5,18 | 4,86% | 1.424.751,00 |
| 22.10.2025 | 5,05 | 5,39 | 4,81 | 4,94 | -4,45% | 1.895.324,00 |
| 21.10.2025 | 4,93 | 5,30 | 4,87 | 5,17 | 5,30% | 2.126.012,00 |
| 20.10.2025 | 4,91 | 5,35 | 4,81 | 4,91 | 8,87% | 2.540.084,00 |
| 17.10.2025 | 4,70 | 4,77 | 4,35 | 4,51 | -8,52% | 1.544.365,00 |
| 16.10.2025 | 4,61 | 4,98 | 4,56 | 4,93 | 7,29% | 1.912.497,00 |
| 15.10.2025 | 4,77 | 4,83 | 4,48 | 4,60 | 0,55% | 1.174.265,00 |
| 14.10.2025 | 4,50 | 4,67 | 4,35 | 4,57 | -0,65% | 846.225,00 |
| 13.10.2025 | 4,47 | 4,78 | 4,45 | 4,60 | 14,14% | 2.464.225,00 |
| 10.10.2025 | 5,28 | 5,29 | 4,00 | 4,03 | -22,94% | 3.825.516,00 |
| 09.10.2025 | 5,36 | 5,45 | 5,03 | 5,23 | -1,51% | 747.083,00 |
| 08.10.2025 | 5,31 | 5,44 | 5,21 | 5,31 | 0,00% | 739.069,00 |
| 07.10.2025 | 5,50 | 5,67 | 5,24 | 5,31 | -1,67% | 2.012.760,00 |
| 06.10.2025 | 5,16 | 5,44 | 4,85 | 5,40 | 5,06% | 3.051.895,00 |
| 03.10.2025 | 4,89 | 5,48 | 4,89 | 5,14 | 9,36% | 344.850,00 |
| 02.10.2025 | 4,93 | 4,98 | 4,70 | 4,70 | -4,28% | 1.200.169,00 |
| 01.10.2025 | 4,49 | 4,96 | 4,37 | 4,91 | 9,35% | 1.709.604,00 |
| 30.09.2025 | 4,91 | 4,94 | 4,47 | 4,49 | -8,18% | 1.706.392,00 |
| 29.09.2025 | 4,88 | 5,38 | 4,86 | 4,89 | 4,94% | 2.934.190,00 |
| 26.09.2025 | 4,80 | 5,04 | 4,60 | 4,66 | -1,89% | 994.763,00 |
| 25.09.2025 | 4,73 | 4,95 | 4,51 | 4,75 | -1,66% | 1.742.729,00 |
| 24.09.2025 | 4,81 | 5,03 | 4,70 | 4,83 | 0,63% | 1.681.943,00 |
| 23.09.2025 | 5,20 | 5,42 | 4,78 | 4,80 | -6,61% | 2.752.268,00 |
| 22.09.2025 | 4,74 | 5,22 | 4,60 | 5,14 | 18,43% | 3.700.697,00 |
| 19.09.2025 | 3,96 | 4,46 | 3,93 | 4,34 | 9,73% | 2.036.639,00 |
| 18.09.2025 | 4,05 | 4,19 | 3,95 | 3,96 | 0,38% | 710.257,00 |
| 17.09.2025 | 4,00 | 4,08 | 3,85 | 3,94 | -1,75% | 737.063,00 |
| 16.09.2025 | 4,00 | 4,19 | 3,88 | 4,01 | 0,75% | 1.632.386,00 |
| 15.09.2025 | 3,70 | 3,99 | 3,70 | 3,98 | 8,74% | 1.808.751,00 |
| 12.09.2025 | 3,40 | 3,72 | 3,29 | 3,66 | 7,96% | 1.317.351,00 |
| 11.09.2025 | 3,40 | 3,57 | 3,36 | 3,39 | 0,89% | 1.146.739,00 |
| 10.09.2025 | 3,10 | 3,53 | 3,08 | 3,36 | 10,53% | 1.826.588,00 |
| 09.09.2025 | 3,13 | 3,20 | 3,02 | 3,04 | -2,25% | 425.926,00 |
| 08.09.2025 | 3,25 | 3,43 | 3,10 | 3,11 | 0,00% | 1.225.718,00 |
| 05.09.2025 | 3,01 | 3,15 | 2,98 | 3,11 | 5,07% | 512.233,00 |
| 04.09.2025 | 3,06 | 3,08 | 2,91 | 2,96 | -3,58% | 440.275,00 |
| 03.09.2025 | 3,29 | 3,29 | 3,01 | 3,07 | -6,40% | 685.197,00 |
| 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 |