62,400$
0,06%
Echtzeit-Aktienkurs Axos Financial
Bid:
Ask:
Aktienkurse zur Axos Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 63,17 | 63,63 | 61,85 | 62,52 | 0,26% | 455.738,00 |
| 11.03.2025 | 63,64 | 63,89 | 62,09 | 62,36 | -0,57% | 398.059,00 |
| 10.03.2025 | 63,19 | 64,55 | 62,27 | 62,72 | -2,99% | 717.200,00 |
| 07.03.2025 | 63,64 | 65,13 | 62,51 | 64,65 | 1,60% | 605.163,00 |
| 06.03.2025 | 63,87 | 64,52 | 63,26 | 63,63 | -1,24% | 647.636,00 |
| 05.03.2025 | 64,69 | 65,20 | 63,20 | 64,43 | 0,20% | 487.006,00 |
| 04.03.2025 | 65,02 | 65,49 | 62,93 | 64,30 | -2,77% | 701.163,00 |
| 03.03.2025 | 67,01 | 68,17 | 65,56 | 66,13 | -1,00% | 630.715,00 |
| 28.02.2025 | 66,73 | 67,55 | 66,12 | 66,80 | 0,71% | 453.803,00 |
| 27.02.2025 | 65,91 | 67,07 | 65,88 | 66,33 | 0,05% | 253.325,00 |
| 26.02.2025 | 66,30 | 67,28 | 65,55 | 66,30 | 0,71% | 301.050,00 |
| 25.02.2025 | 66,31 | 66,82 | 65,24 | 65,83 | 0,12% | 386.413,00 |
| 24.02.2025 | 66,26 | 66,97 | 65,65 | 65,75 | -0,69% | 345.442,00 |
| 21.02.2025 | 69,14 | 69,54 | 65,64 | 66,21 | -2,92% | 399.927,00 |
| 20.02.2025 | 69,97 | 69,97 | 67,56 | 68,20 | -2,60% | 260.591,00 |
| 19.02.2025 | 69,40 | 70,68 | 69,31 | 70,02 | -0,40% | 300.787,00 |
| 18.02.2025 | 70,31 | 71,52 | 69,45 | 70,30 | 0,13% | 277.220,00 |
| 17.02.2025 | 70,19 | 70,21 | 70,19 | 70,21 | 0,31% | - |
| 14.02.2025 | 70,81 | 71,44 | 69,62 | 69,99 | -0,54% | 172.664,00 |
| 13.02.2025 | 70,45 | 70,98 | 69,44 | 70,37 | 0,16% | 281.761,00 |
| 12.02.2025 | 70,89 | 71,92 | 70,17 | 70,26 | -2,52% | 505.829,00 |
| 11.02.2025 | 71,32 | 72,22 | 71,06 | 72,08 | 0,42% | 516.698,00 |
| 10.02.2025 | 71,89 | 72,32 | 70,98 | 71,78 | -0,24% | 324.689,00 |
| 07.02.2025 | 72,68 | 72,68 | 71,08 | 71,95 | -1,57% | 329.341,00 |
| 06.02.2025 | 72,50 | 73,14 | 71,72 | 73,10 | 1,13% | 313.644,00 |
| 05.02.2025 | 71,54 | 72,28 | 71,19 | 72,28 | 1,66% | 406.674,00 |
| 04.02.2025 | 68,83 | 71,22 | 68,83 | 71,10 | 3,15% | 325.237,00 |
| 03.02.2025 | 67,31 | 69,76 | 67,17 | 68,93 | -1,43% | 392.715,00 |
| 31.01.2025 | 69,78 | 70,58 | 69,21 | 69,93 | 0,43% | 436.794,00 |
| 30.01.2025 | 69,94 | 70,70 | 68,81 | 69,63 | 0,43% | 541.416,00 |
| 29.01.2025 | 71,67 | 71,83 | 68,31 | 69,33 | -4,24% | 1.313.791,00 |
| 28.01.2025 | 73,00 | 73,08 | 71,27 | 72,40 | -0,14% | 455.038,00 |
| 27.01.2025 | 72,29 | 73,36 | 72,02 | 72,50 | 0,92% | 368.080,00 |
| 24.01.2025 | 70,74 | 72,25 | 70,39 | 71,84 | 1,25% | 257.416,00 |
| 23.01.2025 | 71,41 | 71,77 | 70,57 | 70,95 | -0,52% | 432.161,00 |
| 22.01.2025 | 71,65 | 72,10 | 71,12 | 71,32 | -1,48% | 340.883,00 |
| 21.01.2025 | 72,79 | 73,72 | 72,30 | 72,39 | 0,46% | 305.822,00 |
| 17.01.2025 | 71,97 | 72,31 | 70,90 | 72,06 | 1,55% | 338.002,00 |
| 16.01.2025 | 71,26 | 71,33 | 70,25 | 70,96 | -0,52% | 460.077,00 |
| 15.01.2025 | 72,59 | 72,59 | 69,68 | 71,33 | 3,48% | 499.072,00 |
| 14.01.2025 | 67,44 | 69,34 | 67,09 | 68,93 | 3,34% | 453.398,00 |
| 13.01.2025 | 65,98 | 67,19 | 65,78 | 66,70 | 0,00% | 408.181,00 |
| 10.01.2025 | 66,55 | 67,33 | 65,66 | 66,70 | -3,19% | 498.098,00 |
| 08.01.2025 | 68,64 | 69,52 | 67,99 | 68,90 | -0,88% | 446.065,00 |
| 07.01.2025 | 71,20 | 71,30 | 68,25 | 69,51 | -1,81% | 399.773,00 |
| 06.01.2025 | 71,01 | 72,34 | 70,07 | 70,79 | 0,30% | 408.197,00 |
| 03.01.2025 | 68,98 | 70,66 | 67,63 | 70,58 | 2,56% | 288.331,00 |
| 02.01.2025 | 70,48 | 71,00 | 68,61 | 68,82 | -1,47% | 299.096,00 |
| 31.12.2024 | 71,08 | 71,67 | 69,79 | 69,85 | -1,48% | 509.951,00 |
| 30.12.2024 | 70,66 | 71,48 | 70,17 | 70,90 | -0,55% | 299.001,00 |
| 27.12.2024 | 71,71 | 72,27 | 69,94 | 71,29 | -1,82% | 363.975,00 |
| 26.12.2024 | 72,09 | 72,77 | 71,49 | 72,61 | 0,19% | 230.597,00 |
| 24.12.2024 | 71,63 | 72,56 | 71,20 | 72,47 | 1,37% | 145.498,00 |
| 23.12.2024 | 71,15 | 71,84 | 70,54 | 71,49 | -0,33% | 549.201,00 |
| 20.12.2024 | 70,39 | 73,27 | 70,39 | 71,73 | 0,86% | 1.642.380,00 |
| 19.12.2024 | 72,83 | 73,92 | 70,75 | 71,12 | -1,19% | 472.474,00 |
| 18.12.2024 | 77,21 | 77,85 | 71,28 | 71,98 | -6,65% | 612.602,00 |
| 17.12.2024 | 78,27 | 78,86 | 76,53 | 77,11 | -2,64% | 502.706,00 |
| 16.12.2024 | 79,62 | 79,88 | 77,74 | 79,20 | -0,53% | 485.361,00 |
| 13.12.2024 | 79,44 | 79,83 | 78,49 | 79,62 | 0,25% | 264.882,00 |
| 12.12.2024 | 80,12 | 80,25 | 78,89 | 79,42 | -0,74% | 314.578,00 |
| 11.12.2024 | 80,60 | 81,58 | 79,91 | 80,01 | 0,63% | 323.015,00 |
| 10.12.2024 | 79,70 | 80,93 | 78,35 | 79,51 | -0,06% | 291.568,00 |
| 09.12.2024 | 80,91 | 82,02 | 79,37 | 79,56 | -1,60% | 281.836,00 |
| 06.12.2024 | 81,00 | 81,08 | 79,34 | 80,85 | 0,94% | 251.207,00 |
| 05.12.2024 | 82,02 | 82,95 | 80,02 | 80,10 | -1,58% | 231.954,00 |
| 04.12.2024 | 80,40 | 81,95 | 79,93 | 81,39 | 1,71% | 276.545,00 |
| 03.12.2024 | 81,13 | 81,76 | 79,77 | 80,02 | -1,00% | 303.118,00 |
| 02.12.2024 | 83,21 | 83,41 | 80,73 | 80,83 | -2,44% | 513.888,00 |
| 29.11.2024 | 84,18 | 85,05 | 82,13 | 82,85 | -1,11% | 205.193,00 |
| 27.11.2024 | 85,11 | 85,93 | 83,76 | 83,78 | -0,72% | 197.136,00 |
| 26.11.2024 | 86,50 | 86,50 | 84,04 | 84,39 | -2,55% | 496.195,00 |
| 25.11.2024 | 86,01 | 88,46 | 85,94 | 86,60 | 2,29% | 646.340,00 |
| 22.11.2024 | 82,35 | 85,06 | 82,35 | 84,66 | 3,09% | 386.936,00 |
| 21.11.2024 | 80,55 | 83,45 | 80,21 | 82,12 | 3,00% | 406.395,00 |
| 20.11.2024 | 79,98 | 80,63 | 78,59 | 79,73 | 0,14% | 569.592,00 |
| 19.11.2024 | 78,45 | 80,03 | 77,74 | 79,62 | -0,40% | 254.073,00 |
| 18.11.2024 | 80,17 | 80,69 | 79,27 | 79,94 | -0,27% | 608.808,00 |
| 15.11.2024 | 80,64 | 81,24 | 79,05 | 80,16 | -0,52% | 581.554,00 |
| 14.11.2024 | 82,41 | 82,68 | 79,96 | 80,58 | -1,49% | 535.528,00 |
| 13.11.2024 | 84,25 | 85,54 | 81,76 | 81,80 | -2,14% | 538.850,00 |
| 12.11.2024 | 82,76 | 84,46 | 82,38 | 83,59 | -0,52% | 477.102,00 |
| 11.11.2024 | 82,26 | 85,13 | 82,03 | 84,03 | 4,23% | 726.026,00 |
| 08.11.2024 | 79,94 | 81,45 | 79,36 | 80,62 | 1,63% | 528.770,00 |
| 07.11.2024 | 80,50 | 81,55 | 78,99 | 79,33 | -2,72% | 1.076.257,00 |
| 06.11.2024 | 73,92 | 82,95 | 73,92 | 81,55 | 20,62% | 2.144.553,00 |
| 05.11.2024 | 65,37 | 67,80 | 65,37 | 67,61 | 3,68% | 483.174,00 |
| 04.11.2024 | 65,19 | 66,04 | 63,54 | 65,21 | -0,97% | 325.338,00 |
| 01.11.2024 | 67,95 | 68,08 | 65,67 | 65,85 | -2,76% | 587.219,00 |
| 31.10.2024 | 69,53 | 70,75 | 67,69 | 67,72 | 1,85% | 718.079,00 |
| 30.10.2024 | 65,66 | 68,39 | 65,66 | 66,49 | 0,29% | 354.901,00 |
| 29.10.2024 | 66,42 | 66,90 | 66,02 | 66,30 | -1,09% | 353.141,00 |
| 28.10.2024 | 65,83 | 67,74 | 65,83 | 67,03 | 3,36% | 321.644,00 |
| 25.10.2024 | 67,09 | 67,54 | 64,65 | 64,85 | -2,69% | 349.173,00 |
| 24.10.2024 | 66,13 | 66,77 | 65,29 | 66,64 | 1,52% | 416.089,00 |
| 23.10.2024 | 65,43 | 66,20 | 64,51 | 65,64 | 0,08% | 255.395,00 |
| 22.10.2024 | 65,08 | 65,94 | 64,91 | 65,59 | 0,92% | 235.294,00 |
| 21.10.2024 | 66,50 | 66,50 | 64,23 | 64,99 | -2,39% | 559.224,00 |
| 18.10.2024 | 68,34 | 68,34 | 66,49 | 66,58 | -2,38% | 324.984,00 |
| 17.10.2024 | 66,87 | 68,32 | 66,49 | 68,20 | 1,90% | 396.716,00 |