85,623$
0,11%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 84,14 | 86,45 | 81,34 | 85,53 | -0,71% | 23,00 |
| 06.03.2026 | 85,34 | 86,23 | 83,50 | 86,14 | -2,42% | 23,00 |
| 05.03.2026 | 89,72 | 90,35 | 87,17 | 88,28 | -2,06% | 23,00 |
| 04.03.2026 | 90,30 | 91,27 | 88,91 | 90,14 | 0,19% | 300.002,00 |
| 03.03.2026 | 87,21 | 90,44 | 85,86 | 89,97 | 0,56% | 267.126,00 |
| 02.03.2026 | 85,00 | 89,71 | 84,01 | 89,47 | 3,05% | 351.593,00 |
| 27.02.2026 | 92,29 | 92,64 | 85,91 | 86,82 | -8,89% | 637.102,00 |
| 26.02.2026 | 95,60 | 97,50 | 94,07 | 95,29 | 0,12% | 245.869,00 |
| 25.02.2026 | 91,35 | 95,36 | 91,35 | 95,18 | 4,27% | 299.655,00 |
| 24.02.2026 | 91,04 | 91,95 | 89,50 | 91,28 | 0,24% | 338.727,00 |
| 23.02.2026 | 97,07 | 97,19 | 90,22 | 91,06 | -6,43% | 440.009,00 |
| 20.02.2026 | 97,00 | 97,99 | 95,68 | 97,32 | 0,23% | 337.037,00 |
| 19.02.2026 | 97,13 | 97,89 | 95,26 | 97,10 | -0,60% | 285.326,00 |
| 18.02.2026 | 96,79 | 99,68 | 96,79 | 97,69 | 0,13% | 327.633,00 |
| 17.02.2026 | 97,92 | 98,50 | 96,44 | 97,56 | 0,29% | 359.330,00 |
| 13.02.2026 | 94,50 | 97,69 | 93,27 | 97,28 | 2,89% | 395.548,00 |
| 12.02.2026 | 95,68 | 96,60 | 92,78 | 94,55 | -0,17% | 412.746,00 |
| 11.02.2026 | 98,83 | 99,53 | 94,27 | 94,71 | -2,80% | 319.671,00 |
| 10.02.2026 | 98,97 | 99,96 | 96,27 | 97,44 | -1,71% | 264.507,00 |
| 09.02.2026 | 100,10 | 101,92 | 99,04 | 99,14 | -1,85% | 316.676,00 |
| 06.02.2026 | 99,24 | 101,70 | 99,19 | 101,01 | 2,80% | 510.973,00 |
| 05.02.2026 | 99,26 | 100,59 | 97,30 | 98,26 | -0,92% | 452.691,00 |
| 04.02.2026 | 98,56 | 100,31 | 97,91 | 99,17 | 1,42% | 442.667,00 |
| 03.02.2026 | 98,99 | 100,83 | 96,72 | 97,78 | -0,65% | 509.261,00 |
| 02.02.2026 | 98,27 | 100,75 | 97,25 | 98,42 | -0,58% | 899.369,00 |
| 30.01.2026 | 97,99 | 99,53 | 95,79 | 98,99 | 4,60% | 936.211,00 |
| 29.01.2026 | 92,61 | 94,86 | 92,13 | 94,64 | 3,03% | 495.015,00 |
| 28.01.2026 | 92,58 | 93,55 | 91,85 | 91,86 | -0,66% | 332.203,00 |
| 27.01.2026 | 94,05 | 94,05 | 91,80 | 92,47 | -1,06% | 342.333,00 |
| 26.01.2026 | 92,08 | 93,69 | 91,58 | 93,46 | 1,86% | 289.278,00 |
| 23.01.2026 | 95,64 | 96,61 | 91,01 | 91,75 | -4,71% | 382.660,00 |
| 22.01.2026 | 96,45 | 99,82 | 96,10 | 96,29 | 0,12% | 407.882,00 |
| 21.01.2026 | 93,54 | 97,49 | 93,03 | 96,17 | 3,45% | 428.809,00 |
| 20.01.2026 | 92,88 | 94,75 | 92,66 | 92,96 | -0,83% | 320.492,00 |
| 19.01.2026 | 93,66 | 93,74 | 93,66 | 93,74 | -0,75% | - |
| 16.01.2026 | 93,81 | 95,81 | 93,34 | 94,45 | 0,67% | 342.653,00 |
| 15.01.2026 | 92,31 | 94,39 | 92,31 | 93,82 | 1,98% | 239.203,00 |
| 14.01.2026 | 92,05 | 92,93 | 91,22 | 92,00 | 0,33% | 332.079,00 |
| 13.01.2026 | 91,65 | 92,30 | 90,81 | 91,70 | 0,23% | 222.700,00 |
| 12.01.2026 | 91,53 | 92,20 | 90,33 | 91,49 | -0,93% | 257.236,00 |
| 09.01.2026 | 92,94 | 93,98 | 91,54 | 92,35 | -0,87% | 237.905,00 |
| 08.01.2026 | 90,65 | 94,00 | 90,65 | 93,16 | 2,47% | 221.792,00 |
| 07.01.2026 | 89,94 | 91,22 | 89,11 | 90,91 | 0,35% | 323.564,00 |
| 06.01.2026 | 88,78 | 91,00 | 88,75 | 90,59 | 1,22% | 463.670,00 |
| 05.01.2026 | 87,37 | 90,82 | 87,00 | 89,50 | 2,43% | 469.116,00 |
| 02.01.2026 | 86,17 | 87,85 | 84,83 | 87,38 | 1,42% | 303.782,00 |
| 31.12.2025 | 87,37 | 87,37 | 85,54 | 86,16 | -0,69% | 392.514,00 |
| 30.12.2025 | 87,06 | 87,72 | 86,56 | 86,76 | -0,95% | 250.276,00 |
| 29.12.2025 | 88,22 | 88,56 | 86,74 | 87,59 | -0,66% | 217.936,00 |
| 26.12.2025 | 88,98 | 89,15 | 87,72 | 88,17 | -0,83% | 170.500,00 |
| 24.12.2025 | 88,59 | 89,21 | 88,11 | 88,91 | 0,58% | 166.602,00 |
| 23.12.2025 | 88,81 | 89,12 | 88,14 | 88,40 | -0,54% | 396.521,00 |
| 22.12.2025 | 87,83 | 89,32 | 87,83 | 88,88 | 1,57% | 498.083,00 |
| 19.12.2025 | 88,08 | 89,69 | 87,25 | 87,51 | -0,96% | 719.994,00 |
| 18.12.2025 | 88,68 | 89,00 | 87,00 | 88,36 | 1,09% | 469.885,00 |
| 17.12.2025 | 86,44 | 87,94 | 86,14 | 87,41 | 1,40% | 434.792,00 |
| 16.12.2025 | 86,80 | 87,03 | 86,09 | 86,20 | 0,22% | 326.323,00 |
| 15.12.2025 | 86,28 | 87,42 | 85,50 | 86,01 | 0,69% | 373.371,00 |
| 12.12.2025 | 85,87 | 86,24 | 84,52 | 85,42 | -0,30% | 306.727,00 |
| 11.12.2025 | 85,76 | 86,87 | 85,46 | 85,68 | 0,05% | 315.622,00 |
| 10.12.2025 | 84,30 | 86,64 | 82,95 | 85,64 | 3,29% | 329.331,00 |
| 09.12.2025 | 84,85 | 86,57 | 82,69 | 82,91 | -2,60% | 300.487,00 |
| 08.12.2025 | 84,24 | 86,37 | 84,07 | 85,12 | 0,51% | 386.888,00 |
| 05.12.2025 | 84,65 | 85,40 | 84,00 | 84,69 | -0,12% | 204.160,00 |
| 04.12.2025 | 84,54 | 85,93 | 82,30 | 84,79 | 0,90% | 308.219,00 |
| 03.12.2025 | 82,00 | 84,14 | 82,00 | 84,03 | 2,98% | 251.302,00 |
| 02.12.2025 | 83,52 | 83,57 | 81,42 | 81,60 | -1,37% | 205.059,00 |
| 01.12.2025 | 81,86 | 83,12 | 81,61 | 82,73 | 0,67% | 281.005,00 |
| 28.11.2025 | 81,48 | 82,78 | 81,48 | 82,18 | 0,23% | 122.089,00 |
| 26.11.2025 | 82,64 | 83,28 | 81,99 | 81,99 | -0,77% | 365.768,00 |
| 25.11.2025 | 80,18 | 83,43 | 80,18 | 82,63 | 3,18% | 251.651,00 |
| 24.11.2025 | 79,04 | 80,41 | 78,71 | 80,08 | 0,77% | 259.624,00 |
| 21.11.2025 | 77,08 | 80,41 | 76,98 | 79,47 | 3,52% | 369.629,00 |
| 20.11.2025 | 78,22 | 79,66 | 76,67 | 76,77 | -0,40% | 262.641,00 |
| 19.11.2025 | 76,53 | 78,03 | 76,33 | 77,08 | 1,02% | 288.605,00 |
| 18.11.2025 | 75,01 | 77,32 | 75,01 | 76,30 | 0,93% | 295.596,00 |
| 17.11.2025 | 78,87 | 79,26 | 74,89 | 75,60 | -4,45% | 352.632,00 |
| 14.11.2025 | 79,32 | 79,49 | 78,01 | 79,12 | -0,91% | 234.314,00 |
| 13.11.2025 | 79,19 | 82,48 | 79,15 | 79,85 | -2,62% | 291.310,00 |
| 12.11.2025 | 81,27 | 83,16 | 81,27 | 82,00 | 0,09% | 421.654,00 |
| 11.11.2025 | 81,66 | 83,31 | 80,92 | 81,93 | -0,01% | 224.808,00 |
| 10.11.2025 | 82,00 | 82,54 | 80,72 | 81,94 | 1,21% | 221.585,00 |
| 07.11.2025 | 79,61 | 81,02 | 79,04 | 80,96 | 1,68% | 226.048,00 |
| 06.11.2025 | 81,00 | 81,31 | 79,03 | 79,62 | -1,40% | 227.642,00 |
| 05.11.2025 | 79,00 | 81,14 | 78,41 | 80,75 | 2,18% | 292.345,00 |
| 04.11.2025 | 78,74 | 79,51 | 77,84 | 79,03 | -0,44% | 272.655,00 |
| 03.11.2025 | 77,40 | 79,38 | 76,41 | 79,38 | 1,80% | 432.289,00 |
| 31.10.2025 | 76,95 | 78,34 | 75,63 | 77,98 | -1,69% | 582.621,00 |
| 30.10.2025 | 78,18 | 79,68 | 78,18 | 79,32 | 0,70% | 346.836,00 |
| 29.10.2025 | 79,87 | 81,07 | 78,34 | 78,77 | -2,33% | 343.107,00 |
| 28.10.2025 | 80,09 | 80,78 | 79,27 | 80,65 | 0,67% | 199.095,00 |
| 27.10.2025 | 80,91 | 81,11 | 80,10 | 80,11 | -0,36% | 257.052,00 |
| 24.10.2025 | 79,85 | 80,73 | 79,76 | 80,40 | 2,01% | 246.472,00 |
| 23.10.2025 | 78,84 | 79,18 | 77,79 | 78,82 | -0,19% | - |
| 22.10.2025 | 79,49 | 79,68 | 78,40 | 78,97 | -0,18% | 280.067,00 |
| 21.10.2025 | 78,32 | 79,43 | 78,15 | 79,11 | 0,70% | 258.989,00 |
| 20.10.2025 | 77,48 | 78,91 | 76,98 | 78,56 | 2,67% | 342.932,00 |
| 17.10.2025 | 76,18 | 76,51 | 75,66 | 76,51 | 1,07% | - |
| 16.10.2025 | 81,42 | 81,69 | 75,01 | 75,70 | -8,13% | 621.343,00 |
| 15.10.2025 | 84,94 | 84,94 | 81,91 | 82,40 | -2,51% | 245.513,00 |