2,050$
0,99%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,06 | 2,10 | 2,04 | 2,05 | 0,99% | 14.096,00 |
| 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 |
| 09.04.2025 | 1,30 | 1,34 | 1,18 | 1,26 | -4,55% | 508.613,00 |
| 08.04.2025 | 1,41 | 1,47 | 1,26 | 1,32 | -2,22% | 694.602,00 |
| 07.04.2025 | 1,15 | 1,39 | 1,13 | 1,35 | 8,87% | 389.427,00 |
| 04.04.2025 | 1,33 | 1,33 | 1,18 | 1,24 | -10,79% | 666.196,00 |
| 03.04.2025 | 1,41 | 1,47 | 1,37 | 1,39 | -9,15% | 383.278,00 |
| 02.04.2025 | 1,51 | 1,55 | 1,46 | 1,53 | -0,65% | 257.804,00 |
| 01.04.2025 | 1,39 | 1,55 | 1,39 | 1,54 | 9,61% | 575.076,00 |
| 31.03.2025 | 1,46 | 1,48 | 1,32 | 1,41 | -5,07% | 966.267,00 |
| 28.03.2025 | 1,52 | 1,56 | 1,45 | 1,48 | -4,52% | 478.657,00 |
| 27.03.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -2,52% | 330.533,00 |
| 26.03.2025 | 1,71 | 1,72 | 1,58 | 1,59 | -7,56% | 467.897,00 |
| 25.03.2025 | 1,78 | 1,81 | 1,71 | 1,72 | -2,82% | 158.082,00 |
| 24.03.2025 | 1,73 | 1,83 | 1,71 | 1,77 | 5,36% | 338.830,00 |
| 21.03.2025 | 1,69 | 1,70 | 1,65 | 1,68 | -2,33% | 186.314,00 |
| 20.03.2025 | 1,72 | 1,80 | 1,71 | 1,72 | -1,71% | 259.497,00 |
| 19.03.2025 | 1,71 | 1,78 | 1,70 | 1,75 | 1,16% | 151.195,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,70 | 1,73 | -5,98% | 341.815,00 |
| 17.03.2025 | 1,79 | 1,90 | 1,77 | 1,84 | 2,22% | 799.382,00 |
| 14.03.2025 | 1,64 | 1,81 | 1,63 | 1,80 | 12,50% | 457.472,00 |
| 13.03.2025 | 1,62 | 1,73 | 1,56 | 1,60 | 0,00% | 618.787,00 |
| 12.03.2025 | 1,63 | 1,64 | 1,57 | 1,60 | -1,23% | 350.531,00 |
| 11.03.2025 | 1,52 | 1,66 | 1,52 | 1,62 | 3,85% | 385.280,00 |
| 10.03.2025 | 1,60 | 1,65 | 1,51 | 1,56 | -3,70% | 604.862,00 |
| 07.03.2025 | 1,55 | 1,66 | 1,51 | 1,62 | 4,52% | 625.836,00 |
| 06.03.2025 | 1,52 | 1,62 | 1,51 | 1,55 | -0,64% | 460.944,00 |
| 05.03.2025 | 1,54 | 1,58 | 1,51 | 1,56 | 1,30% | 558.962,00 |
| 04.03.2025 | 1,53 | 1,59 | 1,46 | 1,54 | -0,65% | 596.627,00 |
| 03.03.2025 | 1,60 | 1,65 | 1,50 | 1,55 | -3,13% | 736.390,00 |
| 28.02.2025 | 1,58 | 1,63 | 1,48 | 1,60 | -2,44% | 1.129.648,00 |
| 27.02.2025 | 1,42 | 1,70 | 1,38 | 1,64 | 24,24% | 3.988.036,00 |
| 26.02.2025 | 1,31 | 1,38 | 1,29 | 1,32 | 0,76% | 1.010.104,00 |
| 25.02.2025 | 1,34 | 1,44 | 1,30 | 1,31 | -1,50% | 1.226.190,00 |
| 24.02.2025 | 1,60 | 1,65 | 1,33 | 1,33 | -15,82% | 3.147.243,00 |
| 21.02.2025 | 1,95 | 1,95 | 1,56 | 1,58 | -31,00% | 6.660.886,00 |
| 20.02.2025 | 2,37 | 2,50 | 2,16 | 2,29 | -0,22% | 1.551.164,00 |
| 19.02.2025 | 2,23 | 2,62 | 2,22 | 2,30 | 2,91% | 1.464.904,00 |
| 18.02.2025 | 2,27 | 2,36 | 2,21 | 2,23 | 0,00% | 827.084,00 |
| 14.02.2025 | 2,13 | 2,26 | 2,13 | 2,23 | 5,19% | 320.687,00 |
| 13.02.2025 | 2,05 | 2,13 | 2,02 | 2,12 | 3,41% | 191.058,00 |
| 12.02.2025 | 1,96 | 2,10 | 1,92 | 2,05 | 5,13% | 241.839,00 |
| 11.02.2025 | 2,01 | 2,02 | 1,94 | 1,95 | -2,99% | 361.794,00 |
| 10.02.2025 | 2,11 | 2,12 | 2,00 | 2,01 | -4,29% | 254.373,00 |
| 07.02.2025 | 2,18 | 2,19 | 2,07 | 2,10 | -3,67% | 174.579,00 |
| 06.02.2025 | 2,08 | 2,19 | 2,08 | 2,18 | 5,83% | 329.071,00 |
| 05.02.2025 | 2,12 | 2,12 | 2,05 | 2,06 | -3,29% | 421.595,00 |