82,138$
0,02%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 80,67 | 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 |
| 16.10.2024 | 67,25 | 68,17 | 66,78 | 66,93 | 0,97% | 377.531,00 |
| 15.10.2024 | 65,35 | 67,99 | 64,94 | 66,29 | 2,22% | 336.234,00 |
| 14.10.2024 | 63,98 | 65,23 | 63,77 | 64,85 | 1,12% | 257.346,00 |
| 11.10.2024 | 61,57 | 64,63 | 60,57 | 64,13 | 6,16% | 795.658,00 |
| 10.10.2024 | 60,38 | 60,69 | 59,82 | 60,41 | -0,92% | 341.348,00 |
| 09.10.2024 | 60,29 | 61,53 | 60,25 | 60,97 | 1,13% | 259.656,00 |
| 08.10.2024 | 61,36 | 61,36 | 59,93 | 60,29 | -1,05% | 431.856,00 |
| 07.10.2024 | 61,45 | 61,79 | 60,43 | 60,93 | -1,04% | 412.258,00 |
| 04.10.2024 | 62,17 | 62,39 | 60,98 | 61,57 | 1,84% | 372.859,00 |
| 03.10.2024 | 59,68 | 60,48 | 59,46 | 60,46 | 0,88% | 729.972,00 |
| 02.10.2024 | 60,35 | 61,13 | 59,56 | 59,93 | -1,07% | 402.554,00 |
| 01.10.2024 | 62,34 | 62,36 | 60,15 | 60,58 | -3,66% | 439.196,00 |
| 30.09.2024 | 61,80 | 63,59 | 61,78 | 62,88 | 0,96% | 515.088,00 |
| 27.09.2024 | 63,50 | 64,01 | 61,92 | 62,28 | -0,38% | 448.415,00 |
| 26.09.2024 | 63,47 | 63,58 | 62,12 | 62,52 | 0,13% | 603.914,00 |
| 25.09.2024 | 64,21 | 64,21 | 62,14 | 62,44 | -2,92% | 583.260,00 |
| 24.09.2024 | 65,69 | 66,22 | 64,16 | 64,32 | -2,34% | 531.850,00 |
| 23.09.2024 | 66,70 | 67,18 | 65,52 | 65,86 | -0,54% | 472.828,00 |
| 20.09.2024 | 67,68 | 67,87 | 66,19 | 66,22 | -2,77% | 1.250.822,00 |
| 19.09.2024 | 68,05 | 68,95 | 66,43 | 68,11 | 2,67% | 595.960,00 |
| 18.09.2024 | 66,08 | 68,99 | 65,26 | 66,34 | 0,96% | 578.920,00 |
| 17.09.2024 | 65,30 | 67,61 | 64,74 | 65,71 | 1,70% | 611.047,00 |
| 16.09.2024 | 63,35 | 65,00 | 62,67 | 64,61 | 2,23% | 326.846,00 |
| 13.09.2024 | 62,62 | 63,92 | 62,48 | 63,20 | 2,53% | 378.625,00 |
| 12.09.2024 | 61,72 | 62,10 | 61,05 | 61,64 | 0,34% | 427.613,00 |
| 11.09.2024 | 61,50 | 61,96 | 60,16 | 61,43 | -1,44% | 460.870,00 |
| 10.09.2024 | 63,09 | 63,09 | 60,63 | 62,33 | -1,03% | 807.905,00 |
| 09.09.2024 | 63,86 | 64,10 | 62,79 | 62,98 | -0,77% | 834.510,00 |
| 06.09.2024 | 66,05 | 66,70 | 63,16 | 63,47 | -3,66% | 608.514,00 |
| 05.09.2024 | 67,77 | 68,40 | 65,59 | 65,88 | -1,92% | 429.032,00 |
| 04.09.2024 | 68,00 | 68,79 | 66,78 | 67,17 | -1,44% | 245.527,00 |
| 03.09.2024 | 68,62 | 69,35 | 67,53 | 68,15 | -1,84% | 519.559,00 |
| 30.08.2024 | 69,04 | 69,87 | 68,00 | 69,43 | 1,08% | 469.591,00 |
| 29.08.2024 | 69,40 | 69,63 | 67,81 | 68,69 | -0,16% | 262.469,00 |
| 28.08.2024 | 68,00 | 69,38 | 67,47 | 68,80 | 1,00% | 380.026,00 |
| 27.08.2024 | 68,55 | 68,80 | 67,82 | 68,12 | -1,07% | 273.373,00 |
| 26.08.2024 | 70,34 | 70,39 | 68,75 | 68,86 | -1,19% | 424.352,00 |
| 23.08.2024 | 65,22 | 69,88 | 64,84 | 69,69 | 8,06% | 756.234,00 |
| 22.08.2024 | 64,07 | 65,25 | 63,84 | 64,49 | 0,42% | 214.367,00 |
| 21.08.2024 | 63,90 | 64,37 | 63,21 | 64,22 | 1,23% | 268.239,00 |
| 20.08.2024 | 64,25 | 64,25 | 63,01 | 63,44 | -1,67% | 356.326,00 |
| 19.08.2024 | 64,22 | 64,65 | 63,63 | 64,52 | 0,47% | 323.408,00 |
| 16.08.2024 | 61,95 | 64,70 | 61,52 | 64,22 | 3,41% | 592.602,00 |
| 15.08.2024 | 63,75 | 64,43 | 61,78 | 62,10 | 0,05% | 1.158.325,00 |
| 14.08.2024 | 63,12 | 63,18 | 61,57 | 62,07 | -1,02% | 449.202,00 |
| 13.08.2024 | 63,42 | 63,42 | 61,47 | 62,71 | 0,34% | 671.665,00 |
| 12.08.2024 | 63,64 | 65,79 | 62,11 | 62,50 | -4,02% | 1.061.445,00 |
| 09.08.2024 | 65,98 | 65,98 | 64,21 | 65,12 | -1,21% | 523.226,00 |
| 08.08.2024 | 65,96 | 66,00 | 64,80 | 65,92 | 2,01% | 370.815,00 |
| 07.08.2024 | 66,14 | 66,43 | 64,17 | 64,62 | -0,55% | 375.655,00 |
| 06.08.2024 | 64,86 | 66,14 | 63,94 | 64,98 | -0,05% | 620.457,00 |
| 05.08.2024 | 63,42 | 65,73 | 62,38 | 65,01 | -3,29% | 731.605,00 |
| 02.08.2024 | 67,12 | 67,42 | 65,19 | 67,22 | -3,86% | 1.062.050,00 |
| 01.08.2024 | 72,78 | 72,96 | 69,50 | 69,92 | -4,23% | 1.429.176,00 |
| 31.07.2024 | 71,05 | 74,86 | 69,01 | 73,01 | -5,93% | 1.653.584,00 |
| 30.07.2024 | 77,61 | 79,15 | 76,74 | 77,61 | 1,25% | 762.189,00 |
| 29.07.2024 | 76,91 | 77,28 | 75,12 | 76,65 | 0,09% | 692.668,00 |
| 26.07.2024 | 76,19 | 77,31 | 75,90 | 76,58 | 1,90% | 769.857,00 |
| 25.07.2024 | 72,98 | 75,97 | 72,84 | 75,15 | 3,07% | 601.731,00 |
| 24.07.2024 | 73,38 | 74,56 | 72,49 | 72,91 | -1,34% | 884.137,00 |
| 23.07.2024 | 70,96 | 74,46 | 70,96 | 73,90 | 3,20% | 749.894,00 |
| 22.07.2024 | 70,56 | 72,03 | 68,84 | 71,61 | 1,04% | 687.463,00 |
| 19.07.2024 | 69,82 | 71,12 | 68,92 | 70,87 | 1,52% | 503.690,00 |
| 18.07.2024 | 70,60 | 73,13 | 68,80 | 69,81 | -2,17% | 876.852,00 |
| 17.07.2024 | 69,47 | 72,48 | 68,75 | 71,36 | 0,78% | 865.303,00 |
| 16.07.2024 | 66,51 | 71,95 | 66,24 | 70,81 | 7,70% | 1.557.468,00 |
| 15.07.2024 | 63,22 | 66,36 | 63,22 | 65,75 | 5,95% | 806.677,00 |
| 12.07.2024 | 62,45 | 63,44 | 61,91 | 62,06 | 0,37% | 647.403,00 |
| 11.07.2024 | 60,30 | 62,09 | 60,12 | 61,83 | 4,57% | 503.898,00 |
| 10.07.2024 | 57,27 | 59,28 | 57,27 | 59,13 | 3,34% | 457.897,00 |
| 09.07.2024 | 56,37 | 57,47 | 56,35 | 57,22 | 1,11% | 338.033,00 |
| 08.07.2024 | 57,24 | 57,62 | 56,35 | 56,59 | -0,16% | 330.800,00 |
| 05.07.2024 | 57,23 | 57,41 | 56,37 | 56,68 | -0,47% | 352.122,00 |
| 03.07.2024 | 58,50 | 58,50 | 56,92 | 56,95 | -2,53% | 251.627,00 |