28,670$
1,24%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 28,26 | 28,72 | 28,00 | 28,55 | 0,81% | 386.085,00 |
| 25.11.2025 | 28,41 | 28,74 | 28,10 | 28,32 | -0,25% | 641.164,00 |
| 24.11.2025 | 26,92 | 28,92 | 26,92 | 28,39 | 5,66% | 2.048.214,00 |
| 21.11.2025 | 25,56 | 27,69 | 25,21 | 26,87 | 4,63% | 1.401.250,00 |
| 20.11.2025 | 25,31 | 26,61 | 25,16 | 25,68 | 1,66% | 1.479.008,00 |
| 19.11.2025 | 24,08 | 25,83 | 23,61 | 25,26 | 5,21% | 1.098.348,00 |
| 18.11.2025 | 23,74 | 24,26 | 23,00 | 24,01 | 1,87% | 461.265,00 |
| 17.11.2025 | 23,63 | 24,04 | 23,28 | 23,57 | 0,08% | 275.258,00 |
| 14.11.2025 | 23,50 | 24,19 | 23,32 | 23,55 | -2,08% | 490.546,00 |
| 13.11.2025 | 24,02 | 24,19 | 23,75 | 24,05 | -0,17% | 447.290,00 |
| 12.11.2025 | 24,33 | 24,63 | 24,08 | 24,09 | -1,51% | 605.101,00 |
| 11.11.2025 | 24,00 | 24,92 | 23,62 | 24,46 | 1,87% | 529.606,00 |
| 10.11.2025 | 23,65 | 24,10 | 23,32 | 24,01 | 1,87% | 682.431,00 |
| 07.11.2025 | 23,99 | 24,17 | 23,21 | 23,57 | -1,71% | 989.751,00 |
| 06.11.2025 | 23,39 | 24,06 | 23,19 | 23,98 | 2,61% | 706.760,00 |
| 05.11.2025 | 23,86 | 24,25 | 23,21 | 23,37 | -1,72% | 781.225,00 |
| 04.11.2025 | 23,06 | 23,83 | 22,92 | 23,78 | 2,24% | 738.323,00 |
| 03.11.2025 | 22,10 | 23,42 | 21,93 | 23,26 | 4,68% | 1.108.763,00 |
| 31.10.2025 | 22,68 | 22,99 | 21,68 | 22,22 | -2,07% | 1.234.093,00 |
| 30.10.2025 | 22,91 | 23,14 | 21,83 | 22,69 | 1,93% | 1.902.508,00 |
| 29.10.2025 | 18,92 | 22,95 | 18,46 | 22,26 | 23,12% | 2.592.904,00 |
| 28.10.2025 | 17,75 | 18,11 | 17,14 | 18,08 | 1,74% | 1.046.519,00 |
| 27.10.2025 | 18,24 | 18,24 | 17,61 | 17,77 | -2,20% | 788.042,00 |
| 24.10.2025 | 18,20 | 18,35 | 18,05 | 18,17 | 0,66% | 485.739,00 |
| 23.10.2025 | 18,04 | 18,09 | 17,64 | 18,05 | 0,00% | 700.459,00 |
| 22.10.2025 | 17,58 | 18,06 | 17,45 | 18,05 | 3,20% | 733.020,00 |
| 21.10.2025 | 17,10 | 17,77 | 16,79 | 17,49 | 3,06% | 628.680,00 |
| 20.10.2025 | 16,78 | 17,17 | 16,65 | 16,97 | 2,29% | 486.911,00 |
| 17.10.2025 | 16,56 | 16,78 | 16,24 | 16,59 | -0,90% | 644.197,00 |
| 16.10.2025 | 16,25 | 17,10 | 16,24 | 16,74 | 3,85% | 695.500,00 |
| 15.10.2025 | 15,95 | 16,43 | 15,94 | 16,12 | 1,64% | 812.427,00 |
| 14.10.2025 | 15,47 | 16,07 | 15,27 | 15,86 | 1,73% | 413.879,00 |
| 13.10.2025 | 16,08 | 16,35 | 15,52 | 15,59 | -2,50% | 518.028,00 |
| 10.10.2025 | 16,36 | 16,49 | 15,63 | 15,99 | -2,62% | 765.677,00 |
| 09.10.2025 | 17,26 | 17,26 | 16,38 | 16,42 | -4,31% | 669.401,00 |
| 08.10.2025 | 17,00 | 17,31 | 16,66 | 17,16 | 1,54% | 830.183,00 |
| 07.10.2025 | 17,22 | 17,50 | 16,84 | 16,90 | -1,52% | 1.023.226,00 |
| 06.10.2025 | 17,91 | 18,04 | 17,12 | 17,16 | -3,76% | 799.356,00 |
| 03.10.2025 | 17,89 | 18,63 | 17,73 | 17,83 | -0,28% | 96.398,00 |
| 02.10.2025 | 17,86 | 18,04 | 17,14 | 17,88 | 0,06% | 1.719.435,00 |
| 01.10.2025 | 17,77 | 17,95 | 17,00 | 17,87 | 0,08% | 1.191.993,00 |
| 30.09.2025 | 17,60 | 17,93 | 17,49 | 17,86 | 3,45% | 958.897,00 |
| 29.09.2025 | 17,24 | 17,30 | 16,81 | 17,26 | 0,58% | 742.413,00 |
| 26.09.2025 | 16,92 | 17,26 | 16,68 | 17,16 | 1,42% | 918.138,00 |
| 25.09.2025 | 17,20 | 17,41 | 16,77 | 16,92 | -2,70% | 961.421,00 |
| 24.09.2025 | 17,40 | 17,58 | 17,02 | 17,39 | 0,52% | 784.731,00 |
| 23.09.2025 | 17,56 | 17,96 | 17,29 | 17,30 | -1,70% | 623.183,00 |
| 22.09.2025 | 17,18 | 17,80 | 17,00 | 17,60 | 2,33% | 662.412,00 |
| 19.09.2025 | 17,32 | 17,50 | 17,04 | 17,20 | -0,35% | 997.634,00 |
| 18.09.2025 | 16,91 | 17,33 | 16,72 | 17,26 | 2,62% | 620.110,00 |
| 17.09.2025 | 16,75 | 17,12 | 16,56 | 16,82 | 0,54% | 1.290.694,00 |
| 16.09.2025 | 16,29 | 16,79 | 16,13 | 16,73 | 2,20% | 914.210,00 |
| 15.09.2025 | 16,50 | 16,56 | 16,26 | 16,37 | -0,24% | 825.492,00 |
| 12.09.2025 | 16,80 | 16,83 | 16,34 | 16,41 | -2,32% | 773.135,00 |
| 11.09.2025 | 15,99 | 17,00 | 15,88 | 16,80 | 4,54% | 830.275,00 |
| 10.09.2025 | 16,37 | 16,45 | 15,97 | 16,07 | -2,13% | 1.247.264,00 |
| 09.09.2025 | 16,04 | 16,46 | 15,85 | 16,42 | 2,37% | 776.664,00 |
| 08.09.2025 | 16,10 | 16,35 | 15,92 | 16,04 | 0,38% | 597.572,00 |
| 05.09.2025 | 15,41 | 16,02 | 15,41 | 15,98 | 3,77% | 1.050.861,00 |
| 04.09.2025 | 15,72 | 15,82 | 15,32 | 15,40 | -1,35% | 873.359,00 |
| 03.09.2025 | 15,58 | 15,62 | 15,24 | 15,61 | -0,64% | 833.631,00 |
| 02.09.2025 | 16,00 | 16,26 | 15,51 | 15,71 | -2,66% | 1.123.513,00 |
| 29.08.2025 | 16,31 | 16,47 | 15,88 | 16,14 | -0,49% | 1.938.656,00 |
| 28.08.2025 | 16,02 | 16,54 | 16,00 | 16,22 | 0,50% | 1.407.555,00 |
| 27.08.2025 | 16,16 | 16,29 | 15,90 | 16,14 | -0,43% | 1.523.009,00 |
| 26.08.2025 | 14,79 | 16,24 | 14,79 | 16,21 | 9,60% | 1.501.830,00 |
| 25.08.2025 | 14,25 | 15,00 | 13,64 | 14,79 | -9,04% | 2.549.934,00 |
| 22.08.2025 | 15,96 | 16,45 | 15,79 | 16,26 | 2,65% | 1.001.968,00 |
| 21.08.2025 | 15,45 | 15,92 | 15,10 | 15,84 | 1,80% | 899.459,00 |
| 20.08.2025 | 15,31 | 15,68 | 15,21 | 15,56 | 1,30% | 662.503,00 |
| 19.08.2025 | 15,41 | 15,79 | 15,15 | 15,36 | -0,84% | 1.262.334,00 |
| 18.08.2025 | 14,96 | 15,54 | 14,83 | 15,49 | 3,75% | 737.824,00 |
| 15.08.2025 | 15,00 | 15,11 | 14,72 | 14,93 | 0,20% | 1.515.294,00 |
| 14.08.2025 | 14,53 | 14,95 | 14,10 | 14,90 | 0,95% | 1.345.191,00 |
| 13.08.2025 | 14,22 | 14,76 | 14,00 | 14,76 | 4,24% | 1.574.223,00 |
| 12.08.2025 | 14,12 | 14,33 | 13,94 | 14,16 | 1,07% | 1.426.091,00 |
| 11.08.2025 | 13,96 | 14,34 | 13,75 | 14,01 | 0,79% | 2.188.237,00 |
| 08.08.2025 | 14,12 | 14,49 | 13,79 | 13,90 | -1,21% | 1.060.868,00 |
| 07.08.2025 | 13,80 | 14,48 | 13,50 | 14,07 | 2,33% | 1.968.511,00 |
| 06.08.2025 | 13,99 | 14,44 | 13,46 | 13,75 | 0,22% | 3.514.214,00 |
| 05.08.2025 | 14,90 | 14,92 | 12,75 | 13,72 | 9,32% | 4.949.993,00 |
| 04.08.2025 | 12,68 | 12,93 | 12,39 | 12,55 | -0,95% | 1.550.545,00 |
| 01.08.2025 | 13,08 | 13,34 | 12,57 | 12,67 | -3,25% | 1.561.165,00 |
| 31.07.2025 | 13,60 | 13,90 | 13,00 | 13,10 | -0,80% | 1.558.983,00 |
| 30.07.2025 | 13,35 | 13,73 | 12,99 | 13,20 | -1,79% | 1.593.550,00 |
| 29.07.2025 | 13,34 | 14,39 | 13,11 | 13,44 | 3,46% | 5.555.900,00 |
| 28.07.2025 | 13,35 | 13,86 | 12,90 | 12,99 | -2,84% | 3.010.690,00 |
| 25.07.2025 | 13,31 | 13,64 | 13,01 | 13,37 | 1,21% | 762.002,00 |
| 24.07.2025 | 13,50 | 13,62 | 12,92 | 13,21 | -1,86% | 1.499.668,00 |
| 23.07.2025 | 12,60 | 13,65 | 12,54 | 13,46 | 7,34% | 1.551.111,00 |
| 22.07.2025 | 11,61 | 12,75 | 11,61 | 12,54 | 8,01% | 1.651.455,00 |
| 21.07.2025 | 11,29 | 11,77 | 11,27 | 11,61 | 2,93% | 498.463,00 |
| 18.07.2025 | 11,82 | 11,82 | 11,25 | 11,28 | -3,01% | 676.557,00 |
| 17.07.2025 | 11,83 | 11,96 | 11,45 | 11,63 | -1,61% | 606.930,00 |
| 16.07.2025 | 11,79 | 11,98 | 11,61 | 11,82 | 1,29% | 620.867,00 |
| 15.07.2025 | 12,04 | 12,21 | 11,34 | 11,67 | -2,91% | 1.038.910,00 |
| 14.07.2025 | 11,86 | 12,21 | 11,75 | 12,02 | 1,09% | 945.950,00 |
| 11.07.2025 | 12,00 | 12,22 | 11,61 | 11,89 | -1,33% | 1.100.942,00 |
| 10.07.2025 | 11,68 | 12,28 | 11,63 | 12,05 | 2,47% | 1.131.181,00 |
| 09.07.2025 | 11,49 | 11,91 | 11,26 | 11,76 | 2,44% | 1.087.099,00 |