3,295$
-3,94%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 3,41 | 3,47 | 3,28 | 3,28 | -4,37% | 239.663,00 |
16.05.2024 | 3,54 | 3,54 | 3,43 | 3,43 | -3,11% | 190.264,00 |
15.05.2024 | 3,48 | 3,55 | 3,34 | 3,54 | 4,42% | 240.142,00 |
14.05.2024 | 3,64 | 3,70 | 3,39 | 3,39 | -6,09% | 458.317,00 |
13.05.2024 | 3,65 | 3,72 | 3,60 | 3,61 | 0,00% | 258.038,00 |
10.05.2024 | 3,57 | 3,69 | 3,51 | 3,61 | 1,12% | 404.700,00 |
09.05.2024 | 3,78 | 3,79 | 3,56 | 3,57 | -5,56% | 394.697,00 |
08.05.2024 | 3,81 | 3,82 | 3,67 | 3,78 | -1,56% | 443.247,00 |
07.05.2024 | 3,93 | 4,00 | 3,79 | 3,84 | -2,35% | 632.793,00 |
06.05.2024 | 3,68 | 4,05 | 3,68 | 3,93 | 7,45% | 1.434.940,00 |
03.05.2024 | 3,48 | 4,23 | 3,31 | 3,66 | 20,79% | 13.601.544,00 |
02.05.2024 | 2,91 | 3,06 | 2,91 | 3,03 | 5,03% | 542.676,00 |
01.05.2024 | 2,97 | 3,05 | 2,88 | 2,89 | -3,51% | 353.612,00 |
30.04.2024 | 2,99 | 3,10 | 2,98 | 2,99 | -1,32% | 325.390,00 |
29.04.2024 | 3,05 | 3,17 | 3,02 | 3,03 | 2,02% | 582.950,00 |
26.04.2024 | 2,90 | 3,06 | 2,88 | 2,97 | 2,41% | 507.779,00 |
25.04.2024 | 2,93 | 2,99 | 2,89 | 2,90 | -3,65% | 350.486,00 |
24.04.2024 | 2,99 | 3,02 | 2,97 | 3,01 | 2,91% | 320.821,00 |
23.04.2024 | 2,85 | 3,00 | 2,85 | 2,93 | 2,99% | 361.082,00 |
22.04.2024 | 2,83 | 2,92 | 2,77 | 2,84 | 2,53% | 455.453,00 |
19.04.2024 | 2,94 | 2,95 | 2,75 | 2,77 | -5,78% | 829.261,00 |
18.04.2024 | 2,92 | 3,02 | 2,83 | 2,94 | 0,86% | 876.161,00 |
17.04.2024 | 3,08 | 3,09 | 2,92 | 2,92 | -4,43% | 715.519,00 |
16.04.2024 | 3,15 | 3,20 | 3,05 | 3,05 | -4,39% | 690.898,00 |
15.04.2024 | 3,45 | 3,45 | 3,15 | 3,19 | -7,00% | 1.169.560,00 |
12.04.2024 | 3,69 | 3,69 | 3,38 | 3,43 | -7,55% | 1.201.563,00 |
11.04.2024 | 3,68 | 3,73 | 3,49 | 3,71 | 0,27% | 732.735,00 |
10.04.2024 | 3,76 | 3,85 | 3,60 | 3,70 | -2,63% | 874.806,00 |
09.04.2024 | 3,70 | 3,86 | 3,63 | 3,80 | 6,15% | 919.929,00 |
08.04.2024 | 3,51 | 3,99 | 3,43 | 3,58 | 15,11% | 2.550.920,00 |
05.04.2024 | 3,55 | 3,76 | 3,03 | 3,11 | -3,72% | 3.429.747,00 |
04.04.2024 | 3,92 | 4,27 | 3,20 | 3,23 | -34,81% | 6.192.557,00 |
03.04.2024 | 4,65 | 4,99 | 4,61 | 4,96 | 5,09% | 498.464,00 |
02.04.2024 | 4,74 | 4,79 | 4,58 | 4,72 | -2,18% | 309.457,00 |
01.04.2024 | 4,61 | 4,87 | 4,55 | 4,82 | 5,01% | 350.335,00 |
28.03.2024 | 4,89 | 4,97 | 4,50 | 4,59 | -6,13% | 564.877,00 |
27.03.2024 | 4,73 | 4,92 | 4,66 | 4,89 | 3,82% | 566.133,00 |
26.03.2024 | 4,72 | 5,01 | 4,70 | 4,71 | 0,21% | 513.089,00 |
25.03.2024 | 4,88 | 5,16 | 4,65 | 4,70 | -5,05% | 838.761,00 |
22.03.2024 | 5,38 | 5,41 | 4,86 | 4,95 | -8,25% | 945.038,00 |
21.03.2024 | 5,08 | 5,64 | 5,08 | 5,40 | 8,12% | 1.340.841,00 |
20.03.2024 | 4,79 | 5,08 | 4,75 | 4,99 | 3,31% | 901.900,00 |
19.03.2024 | 4,78 | 4,91 | 4,62 | 4,83 | -0,62% | 580.232,00 |
18.03.2024 | 4,94 | 5,11 | 4,77 | 4,86 | -0,21% | 917.843,00 |
15.03.2024 | 4,63 | 5,12 | 4,56 | 4,87 | 6,33% | 1.733.340,00 |
14.03.2024 | 4,78 | 5,17 | 4,44 | 4,58 | -3,17% | 1.231.183,00 |
13.03.2024 | 4,47 | 4,77 | 4,30 | 4,73 | 5,11% | 753.848,00 |
12.03.2024 | 4,60 | 4,75 | 4,46 | 4,50 | -1,32% | 581.537,00 |
11.03.2024 | 4,53 | 4,74 | 4,35 | 4,56 | -0,44% | 762.150,00 |
08.03.2024 | 4,58 | 4,85 | 4,50 | 4,58 | 2,00% | 672.462,00 |
07.03.2024 | 4,76 | 4,84 | 4,48 | 4,49 | -4,47% | 917.532,00 |
06.03.2024 | 4,31 | 4,70 | 4,19 | 4,70 | 11,11% | 1.271.365,00 |
05.03.2024 | 4,17 | 4,49 | 4,17 | 4,23 | -1,17% | 785.900,00 |
04.03.2024 | 4,22 | 4,34 | 3,90 | 4,28 | 0,23% | 984.033,00 |
01.03.2024 | 4,36 | 4,63 | 4,10 | 4,27 | -0,47% | 1.106.760,00 |
29.02.2024 | 4,45 | 4,50 | 3,84 | 4,29 | -10,81% | 2.174.755,00 |
28.02.2024 | 5,26 | 5,26 | 4,46 | 4,81 | -10,76% | 1.626.982,00 |
27.02.2024 | 4,45 | 5,43 | 4,42 | 5,39 | 18,98% | 4.052.406,00 |
26.02.2024 | 4,10 | 4,62 | 3,58 | 4,53 | 17,36% | 6.276.765,00 |
23.02.2024 | 3,16 | 4,85 | 3,15 | 3,86 | 67,83% | 103.105.619,00 |
22.02.2024 | 2,24 | 2,34 | 2,19 | 2,30 | 4,55% | 173.952,00 |
21.02.2024 | 2,27 | 2,30 | 2,17 | 2,20 | -3,51% | 196.118,00 |
20.02.2024 | 2,40 | 2,41 | 2,28 | 2,28 | -5,00% | 72.735,00 |
16.02.2024 | 2,43 | 2,51 | 2,40 | 2,40 | -0,83% | 103.896,00 |
15.02.2024 | 2,36 | 2,45 | 2,36 | 2,42 | 2,98% | 103.332,00 |
14.02.2024 | 2,35 | 2,37 | 2,32 | 2,35 | 0,86% | 96.892,00 |
13.02.2024 | 2,41 | 2,43 | 2,25 | 2,33 | -6,05% | 160.495,00 |
12.02.2024 | 2,53 | 2,54 | 2,48 | 2,48 | -1,59% | 124.522,00 |
09.02.2024 | 2,49 | 2,54 | 2,48 | 2,52 | 2,02% | 128.802,00 |
08.02.2024 | 2,38 | 2,53 | 2,38 | 2,47 | 1,23% | 111.806,00 |
07.02.2024 | 2,48 | 2,48 | 2,38 | 2,44 | -1,21% | 92.312,00 |
06.02.2024 | 2,42 | 2,49 | 2,37 | 2,47 | 2,07% | 83.028,00 |
05.02.2024 | 2,50 | 2,50 | 2,41 | 2,42 | -3,97% | 80.853,00 |
02.02.2024 | 2,51 | 2,53 | 2,48 | 2,52 | 0,00% | 58.749,00 |
01.02.2024 | 2,50 | 2,54 | 2,47 | 2,52 | 2,44% | 74.703,00 |
31.01.2024 | 2,46 | 2,53 | 2,42 | 2,46 | -0,40% | 119.652,00 |
30.01.2024 | 2,62 | 2,62 | 2,46 | 2,47 | -5,36% | 69.796,00 |
29.01.2024 | 2,55 | 2,62 | 2,53 | 2,61 | 1,36% | 64.192,00 |
26.01.2024 | 2,67 | 2,70 | 2,54 | 2,58 | -3,92% | 108.844,00 |
25.01.2024 | 2,83 | 2,87 | 2,67 | 2,68 | -4,29% | 79.643,00 |
24.01.2024 | 2,88 | 2,88 | 2,75 | 2,80 | -1,41% | 110.146,00 |
23.01.2024 | 2,83 | 2,93 | 2,81 | 2,84 | 1,07% | 150.614,00 |
22.01.2024 | 2,65 | 2,84 | 2,65 | 2,81 | 6,04% | 288.145,00 |
19.01.2024 | 2,60 | 2,66 | 2,57 | 2,65 | 1,92% | 47.509,00 |
18.01.2024 | 2,61 | 2,67 | 2,46 | 2,60 | 0,39% | 158.209,00 |
17.01.2024 | 2,70 | 2,70 | 2,50 | 2,59 | -4,78% | 187.459,00 |
16.01.2024 | 2,61 | 2,75 | 2,60 | 2,72 | 3,42% | 185.634,00 |
12.01.2024 | 2,62 | 2,64 | 2,58 | 2,63 | 0,77% | 97.457,00 |
11.01.2024 | 2,58 | 2,62 | 2,54 | 2,61 | 0,00% | 127.734,00 |
10.01.2024 | 2,58 | 2,61 | 2,55 | 2,61 | 0,77% | 135.982,00 |
09.01.2024 | 2,51 | 2,60 | 2,51 | 2,59 | 1,17% | 131.382,00 |
08.01.2024 | 2,49 | 2,57 | 2,45 | 2,56 | 2,40% | 127.853,00 |
05.01.2024 | 2,45 | 2,52 | 2,43 | 2,50 | 2,04% | 108.047,00 |
04.01.2024 | 2,44 | 2,47 | 2,42 | 2,45 | -0,81% | 123.957,00 |
03.01.2024 | 2,46 | 2,49 | 2,36 | 2,47 | 0,00% | 140.242,00 |
02.01.2024 | 2,40 | 2,52 | 2,38 | 2,47 | 2,92% | 99.037,00 |
29.12.2023 | 2,32 | 2,41 | 2,28 | 2,40 | 2,13% | 295.143,00 |
28.12.2023 | 2,41 | 2,44 | 2,31 | 2,35 | -2,08% | 238.121,00 |
27.12.2023 | 2,48 | 2,53 | 2,40 | 2,40 | -3,23% | 232.627,00 |
26.12.2023 | 2,46 | 2,53 | 2,45 | 2,48 | 0,00% | 164.092,00 |