66,613$
1,37%
Echtzeit-Aktienkurs Axos Financial
Bid:
Ask:
Aktienkurse zur Axos Financial Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 66,08 | 68,99 | 65,26 | 66,34 | 0,96% | 578.919,00 |
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 |
02.07.2024 | 57,39 | 58,58 | 57,39 | 58,43 | 1,83% | 396.987,00 |
01.07.2024 | 57,20 | 57,73 | 56,50 | 57,38 | 0,40% | 406.358,00 |
28.06.2024 | 55,75 | 57,44 | 55,52 | 57,15 | 3,53% | 796.885,00 |
27.06.2024 | 55,04 | 55,46 | 54,67 | 55,20 | 0,69% | 292.969,00 |
26.06.2024 | 54,36 | 54,99 | 54,27 | 54,82 | 0,49% | 286.291,00 |
25.06.2024 | 54,89 | 55,56 | 54,51 | 54,55 | -1,05% | 363.924,00 |
24.06.2024 | 53,79 | 56,09 | 53,75 | 55,13 | 2,74% | 504.311,00 |
21.06.2024 | 53,56 | 53,83 | 53,17 | 53,66 | -0,17% | 1.258.383,00 |
20.06.2024 | 53,08 | 53,77 | 52,77 | 53,75 | 0,73% | 476.048,00 |
18.06.2024 | 53,25 | 53,85 | 52,78 | 53,36 | 0,02% | 376.884,00 |
17.06.2024 | 52,26 | 53,37 | 51,81 | 53,35 | 2,09% | 432.758,00 |
14.06.2024 | 52,67 | 53,00 | 51,39 | 52,26 | -2,26% | 630.883,00 |
13.06.2024 | 53,88 | 53,89 | 52,80 | 53,47 | -0,89% | 493.037,00 |
12.06.2024 | 53,50 | 55,12 | 53,29 | 53,95 | 3,87% | 678.935,00 |
11.06.2024 | 51,77 | 52,34 | 50,93 | 51,94 | -0,38% | 533.561,00 |
10.06.2024 | 51,48 | 52,17 | 51,14 | 52,14 | -0,04% | 592.770,00 |
07.06.2024 | 51,98 | 52,53 | 51,67 | 52,16 | -0,78% | 416.538,00 |
06.06.2024 | 51,67 | 52,59 | 51,18 | 52,57 | 1,74% | 699.276,00 |
05.06.2024 | 50,75 | 51,93 | 50,09 | 51,67 | 2,83% | 1.342.139,00 |
04.06.2024 | 44,10 | 50,35 | 44,10 | 50,25 | -4,21% | 4.910.023,00 |
03.06.2024 | 55,05 | 55,37 | 51,70 | 52,46 | -2,62% | 900.146,00 |
31.05.2024 | 54,37 | 54,56 | 53,66 | 53,87 | -0,41% | 783.247,00 |
30.05.2024 | 54,29 | 55,26 | 53,56 | 54,09 | 1,29% | 661.226,00 |
29.05.2024 | 54,62 | 54,74 | 53,05 | 53,40 | -4,25% | 995.080,00 |
28.05.2024 | 57,33 | 57,53 | 55,66 | 55,77 | -2,31% | 637.442,00 |
24.05.2024 | 58,10 | 58,27 | 56,71 | 57,09 | -1,07% | 597.353,00 |
23.05.2024 | 60,68 | 60,78 | 57,40 | 57,71 | -4,78% | 992.519,00 |
22.05.2024 | 61,26 | 61,51 | 60,05 | 60,61 | -1,46% | 401.496,00 |
21.05.2024 | 60,94 | 61,92 | 60,94 | 61,51 | 0,70% | 311.275,00 |
20.05.2024 | 61,47 | 62,11 | 61,05 | 61,08 | -0,72% | 284.507,00 |
17.05.2024 | 61,33 | 61,54 | 60,81 | 61,52 | 0,62% | 272.030,00 |
16.05.2024 | 61,42 | 61,64 | 60,85 | 61,14 | -0,94% | 280.342,00 |
15.05.2024 | 62,82 | 63,00 | 61,35 | 61,72 | -0,13% | 280.764,00 |
14.05.2024 | 61,99 | 62,41 | 61,13 | 61,80 | 1,23% | 405.142,00 |
13.05.2024 | 60,70 | 61,40 | 60,28 | 61,05 | 1,41% | 363.653,00 |
10.05.2024 | 60,74 | 60,99 | 59,91 | 60,20 | -0,68% | 185.825,00 |
09.05.2024 | 60,11 | 61,07 | 59,83 | 60,61 | 1,13% | 366.866,00 |
08.05.2024 | 58,44 | 60,09 | 58,32 | 59,93 | 1,22% | 368.100,00 |
07.05.2024 | 59,80 | 60,54 | 59,17 | 59,21 | -0,79% | 457.179,00 |
06.05.2024 | 58,15 | 60,23 | 57,78 | 59,68 | 3,74% | 608.135,00 |
03.05.2024 | 58,28 | 58,90 | 57,16 | 57,53 | 0,42% | 656.480,00 |
02.05.2024 | 56,74 | 57,42 | 55,42 | 57,29 | 3,23% | 805.161,00 |
01.05.2024 | 53,92 | 57,95 | 53,92 | 55,50 | 9,66% | 1.103.875,00 |
30.04.2024 | 51,19 | 52,00 | 50,55 | 50,61 | -1,90% | 481.981,00 |
29.04.2024 | 53,05 | 53,28 | 51,29 | 51,59 | -2,75% | 504.961,00 |
26.04.2024 | 52,92 | 53,64 | 52,80 | 53,05 | 0,21% | 335.248,00 |