82,440$
0,81%
Echtzeit-Aktienkurs AXT
Bid:
Ask:
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 79,12 | 83,25 | 75,30 | 82,56 | 0,95% | 10.301.035,00 |
| 16.04.2026 | 62,85 | 82,19 | 59,30 | 81,78 | 30,11% | 16.733.314,00 |
| 15.04.2026 | 65,90 | 68,38 | 58,04 | 62,86 | -6,60% | 11.060.963,00 |
| 14.04.2026 | 69,04 | 69,40 | 62,20 | 67,30 | 1,29% | 6.872.029,00 |
| 13.04.2026 | 63,82 | 66,66 | 60,00 | 66,45 | 3,53% | 9.123.893,00 |
| 10.04.2026 | 66,00 | 66,80 | 59,00 | 64,18 | 1,68% | 12.835.009,00 |
| 09.04.2026 | 53,80 | 64,08 | 53,77 | 63,12 | 18,76% | 15.800.488,00 |
| 08.04.2026 | 50,99 | 57,50 | 49,74 | 53,15 | 17,02% | 18.342.787,00 |
| 07.04.2026 | 42,70 | 45,65 | 41,72 | 45,42 | 8,17% | 14.191.737,00 |
| 06.04.2026 | 49,37 | 49,59 | 39,70 | 41,99 | -20,53% | 21.056.515,00 |
| 02.04.2026 | 44,52 | 53,00 | 42,10 | 52,84 | 12,09% | 15.938.044,00 |
| 01.04.2026 | 58,80 | 60,45 | 46,87 | 47,14 | -17,23% | 21.015.802,00 |
| 31.03.2026 | 54,26 | 57,80 | 50,21 | 56,95 | 7,98% | 15.300.878,00 |
| 30.03.2026 | 64,80 | 71,49 | 49,31 | 52,74 | -13,01% | 20.903.848,00 |
| 27.03.2026 | 61,20 | 64,97 | 58,70 | 60,63 | 3,64% | 7.977.433,00 |
| 26.03.2026 | 65,18 | 67,68 | 58,02 | 58,50 | -13,14% | 10.034.641,00 |
| 25.03.2026 | 67,26 | 70,88 | 64,52 | 67,35 | -1,36% | 8.327.948,00 |
| 24.03.2026 | 63,77 | 70,69 | 63,51 | 68,28 | 5,96% | 13.348.771,00 |
| 23.03.2026 | 55,29 | 65,24 | 53,23 | 64,44 | 18,81% | 13.734.134,00 |
| 20.03.2026 | 59,80 | 60,74 | 52,70 | 54,24 | -6,66% | 10.855.083,00 |
| 19.03.2026 | 45,80 | 58,13 | 45,50 | 58,11 | 19,35% | 10.602.620,00 |
| 18.03.2026 | 47,10 | 51,48 | 46,27 | 48,69 | 9,76% | 9.080.550,00 |
| 17.03.2026 | 45,24 | 48,04 | 43,60 | 44,36 | -8,33% | 9.882.232,00 |
| 16.03.2026 | 51,45 | 52,70 | 44,87 | 48,39 | -0,96% | 11.318.376,00 |
| 13.03.2026 | 47,02 | 51,98 | 46,90 | 48,86 | 4,56% | 10.703.912,00 |
| 12.03.2026 | 46,58 | 50,97 | 44,38 | 46,73 | -1,33% | 11.952.929,00 |
| 11.03.2026 | 43,51 | 47,94 | 41,65 | 47,36 | 6,91% | 11.187.075,00 |
| 10.03.2026 | 39,97 | 46,80 | 39,85 | 44,30 | 14,89% | 14.422.933,00 |
| 09.03.2026 | 33,35 | 38,94 | 31,55 | 38,56 | 19,12% | 8.607.720,00 |
| 06.03.2026 | 36,50 | 40,00 | 32,26 | 32,37 | -16,56% | 9.799.205,00 |
| 05.03.2026 | 38,19 | 40,39 | 36,71 | 38,80 | -0,86% | 6.407.907,00 |
| 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 |
| 02.01.2026 | 17,20 | 18,25 | 14,93 | 16,76 | 2,51% | 10.390.350,00 |
| 31.12.2025 | 15,87 | 17,00 | 15,30 | 16,35 | 3,48% | 5.081.904,00 |
| 30.12.2025 | 15,40 | 17,25 | 15,20 | 15,80 | 8,29% | 9.330.031,00 |
| 29.12.2025 | 14,24 | 16,78 | 14,05 | 14,59 | -5,07% | 7.188.823,00 |
| 26.12.2025 | 15,61 | 15,98 | 14,71 | 15,37 | 2,40% | 2.369.585,00 |
| 24.12.2025 | 14,66 | 15,56 | 14,50 | 15,01 | 2,53% | 1.270.121,00 |
| 23.12.2025 | 15,06 | 15,25 | 14,36 | 14,64 | -3,81% | 1.578.948,00 |
| 22.12.2025 | 15,26 | 15,62 | 13,85 | 15,22 | 3,89% | 3.482.419,00 |
| 19.12.2025 | 14,06 | 15,97 | 14,06 | 14,65 | 4,57% | 4.158.628,00 |
| 18.12.2025 | 13,51 | 14,43 | 12,75 | 14,01 | 13,35% | 4.449.982,00 |
| 17.12.2025 | 14,01 | 15,11 | 12,33 | 12,36 | -4,92% | 4.039.052,00 |
| 16.12.2025 | 14,59 | 15,50 | 12,94 | 13,00 | -12,34% | 5.405.830,00 |
| 15.12.2025 | 15,28 | 16,90 | 14,74 | 14,83 | 0,14% | 3.936.646,00 |
| 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 | 5,61% | 4.082.535,00 |
| 10.12.2025 | 14,75 | 15,53 | 14,25 | 15,51 | 3,68% | 3.002.616,00 |
| 09.12.2025 | 12,30 | 15,06 | 12,25 | 14,96 | 17,70% | 8.760.904,00 |
| 08.12.2025 | 11,98 | 13,20 | 11,79 | 12,71 | 9,76% | 5.217.389,00 |
| 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% | 2.634.504,00 |
| 03.12.2025 | 11,67 | 11,91 | 10,60 | 11,48 | -2,38% | 3.014.149,00 |
| 02.12.2025 | 11,29 | 12,64 | 10,85 | 11,76 | 9,04% | 6.234.642,00 |
| 01.12.2025 | 10,51 | 11,06 | 10,12 | 10,79 | 0,79% | 2.072.902,00 |
| 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 | -1,18% | 1.822.406,00 |
| 24.11.2025 | 8,88 | 9,72 | 8,84 | 9,34 | 4,59% | 2.058.686,00 |
| 21.11.2025 | 9,20 | 9,47 | 8,44 | 8,93 | -5,50% | 4.052.649,00 |