87,957$
-1,32%
Echtzeit-Aktienkurs Axos Financial
Bid:
Ask:
Aktienkurse zur Axos Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 89,04 | 89,61 | 87,57 | 87,61 | -1,71% | 262.500,00 |
| 22.09.2026 | 91,74 | 92,03 | 89,11 | 89,13 | -1,66% | 322.984,00 |
| 21.09.2026 | 91,23 | 92,11 | 90,60 | 90,63 | -0,18% | 267.807,00 |
| 18.09.2026 | 90,56 | 91,26 | 90,23 | 90,79 | -0,69% | 1.926.821,00 |
| 17.09.2026 | 93,40 | 93,40 | 91,00 | 91,42 | -1,21% | 393.256,00 |
| 16.09.2026 | 92,76 | 93,92 | 90,90 | 92,54 | -0,15% | 679.168,00 |
| 15.09.2026 | 93,23 | 94,11 | 92,32 | 92,68 | -1,14% | 344.936,00 |
| 14.09.2026 | 93,34 | 94,48 | 93,07 | 93,75 | 0,53% | 346.640,00 |
| 11.09.2026 | 94,95 | 95,57 | 91,47 | 93,26 | -0,49% | 327.916,00 |
| 10.09.2026 | 93,41 | 93,99 | 92,55 | 93,72 | 0,44% | 203.082,00 |
| 09.09.2026 | 95,32 | 95,32 | 92,98 | 93,31 | -3,31% | 403.483,00 |
| 08.09.2026 | 97,72 | 97,77 | 96,45 | 96,50 | -1,48% | 268.391,00 |
| 04.09.2026 | 96,70 | 98,21 | 96,08 | 97,95 | 0,94% | 171.879,00 |
| 03.09.2026 | 96,94 | 98,13 | 96,45 | 97,04 | 1,14% | 180.722,00 |
| 02.09.2026 | 95,29 | 97,26 | 94,24 | 95,95 | 1,34% | 317.339,00 |
| 01.09.2026 | 95,98 | 96,99 | 94,00 | 94,68 | -2,18% | 262.699,00 |
| 31.08.2026 | 97,24 | 98,09 | 96,21 | 96,79 | -1,08% | 287.042,00 |
| 28.08.2026 | 98,05 | 98,40 | 97,18 | 97,85 | 0,50% | 211.951,00 |
| 27.08.2026 | 97,12 | 98,26 | 96,15 | 97,36 | -0,73% | 260.442,00 |
| 26.08.2026 | 99,10 | 99,28 | 97,78 | 98,08 | -0,75% | 260.125,00 |
| 25.08.2026 | 97,84 | 98,86 | 95,90 | 98,82 | 1,94% | 297.405,00 |
| 24.08.2026 | 96,71 | 98,17 | 96,39 | 96,94 | 0,29% | 218.115,00 |
| 21.08.2026 | 96,76 | 97,26 | 95,46 | 96,66 | 0,73% | 239.360,00 |
| 20.08.2026 | 95,94 | 96,84 | 95,40 | 95,96 | -0,20% | 238.893,00 |
| 19.08.2026 | 97,93 | 98,80 | 96,00 | 96,15 | -1,55% | 239.670,00 |
| 18.08.2026 | 99,59 | 100,60 | 97,56 | 97,66 | -1,67% | 296.630,00 |
| 17.08.2026 | 101,81 | 102,68 | 99,17 | 99,32 | -2,78% | 255.058,00 |
| 14.08.2026 | 100,66 | 102,80 | 100,66 | 102,16 | 1,34% | 368.845,00 |
| 13.08.2026 | 101,31 | 102,61 | 100,49 | 100,81 | 0,68% | 298.336,00 |
| 12.08.2026 | 100,46 | 101,50 | 99,53 | 100,13 | -0,03% | 251.242,00 |
| 11.08.2026 | 99,86 | 100,61 | 99,31 | 100,16 | 0,99% | 272.436,00 |
| 10.08.2026 | 99,41 | 100,35 | 98,77 | 99,18 | -0,86% | 308.147,00 |
| 07.08.2026 | 101,04 | 101,69 | 99,32 | 100,04 | -1,81% | 345.293,00 |
| 06.08.2026 | 104,77 | 105,19 | 101,72 | 101,88 | -1,86% | 284.171,00 |
| 05.08.2026 | 104,91 | 105,30 | 102,51 | 103,81 | -1,23% | 214.185,00 |
| 04.08.2026 | 104,00 | 105,74 | 103,59 | 105,10 | 1,39% | 361.059,00 |
| 03.08.2026 | 103,14 | 104,58 | 102,11 | 103,66 | 2,22% | 369.453,00 |
| 31.07.2026 | 102,41 | 105,20 | 98,21 | 101,41 | 2,98% | 599.092,00 |
| 30.07.2026 | 99,31 | 99,36 | 97,80 | 98,48 | 0,31% | 406.466,00 |
| 29.07.2026 | 98,25 | 99,48 | 97,30 | 98,18 | -1,01% | 424.563,00 |
| 28.07.2026 | 96,15 | 99,79 | 95,35 | 99,18 | 3,44% | 293.597,00 |
| 27.07.2026 | 96,14 | 96,98 | 95,67 | 95,88 | 0,05% | 357.449,00 |
| 24.07.2026 | 95,74 | 97,20 | 94,56 | 95,83 | 0,64% | 323.013,00 |
| 23.07.2026 | 95,74 | 95,74 | 94,19 | 95,22 | -1,95% | 480.460,00 |
| 22.07.2026 | 97,54 | 98,10 | 96,25 | 97,11 | -0,32% | 238.419,00 |
| 21.07.2026 | 97,49 | 97,79 | 96,55 | 97,42 | -0,17% | 251.703,00 |
| 20.07.2026 | 98,22 | 100,00 | 97,38 | 97,59 | -1,95% | 265.836,00 |
| 17.07.2026 | 99,25 | 100,87 | 98,51 | 99,53 | -1,40% | 297.422,00 |
| 16.07.2026 | 99,27 | 102,18 | 98,25 | 100,94 | 2,83% | 613.473,00 |
| 15.07.2026 | 98,29 | 99,80 | 97,44 | 98,16 | 0,40% | 306.576,00 |
| 14.07.2026 | 96,68 | 98,03 | 96,05 | 97,77 | 0,63% | 255.351,00 |
| 13.07.2026 | 97,40 | 97,89 | 96,63 | 97,16 | -0,25% | 291.216,00 |
| 10.07.2026 | 97,48 | 98,21 | 96,92 | 97,40 | 0,44% | 237.305,00 |
| 09.07.2026 | 95,71 | 98,08 | 95,50 | 96,97 | 1,44% | 310.422,00 |
| 08.07.2026 | 99,29 | 99,29 | 95,03 | 95,59 | -2,93% | 492.811,00 |
| 07.07.2026 | 99,00 | 100,85 | 98,45 | 98,48 | -2,23% | 373.694,00 |
| 06.07.2026 | 99,00 | 100,83 | 97,73 | 100,73 | 2,89% | 457.767,00 |
| 02.07.2026 | 99,73 | 100,12 | 97,27 | 97,90 | -1,05% | 420.816,00 |
| 01.07.2026 | 98,00 | 99,58 | 97,39 | 98,94 | 1,59% | 526.248,00 |
| 30.06.2026 | 95,32 | 97,90 | 95,32 | 97,39 | 1,08% | 529.658,00 |
| 29.06.2026 | 95,40 | 96,84 | 94,80 | 96,35 | 0,12% | 463.450,00 |
| 26.06.2026 | 95,81 | 96,96 | 95,09 | 96,23 | 0,93% | 1.007.550,00 |
| 25.06.2026 | 94,13 | 95,76 | 93,39 | 95,34 | 1,05% | 362.555,00 |
| 24.06.2026 | 91,11 | 94,38 | 90,80 | 94,35 | 3,23% | 553.753,00 |
| 23.06.2026 | 88,51 | 91,63 | 88,51 | 91,40 | 3,25% | 480.919,00 |
| 22.06.2026 | 88,32 | 89,64 | 88,30 | 88,52 | 0,84% | 375.001,00 |
| 19.06.2026 | 87,99 | 88,00 | 87,79 | 87,79 | -0,32% | - |
| 18.06.2026 | 87,81 | 89,35 | 87,47 | 88,07 | 0,10% | 945.576,00 |
| 17.06.2026 | 88,71 | 90,24 | 86,86 | 87,98 | -1,61% | 467.636,00 |
| 16.06.2026 | 90,58 | 90,79 | 89,22 | 89,42 | -0,18% | 392.065,00 |
| 15.06.2026 | 91,35 | 92,05 | 89,37 | 89,58 | -0,78% | 428.958,00 |
| 12.06.2026 | 90,08 | 91,08 | 89,73 | 90,28 | 1,12% | 306.693,00 |
| 11.06.2026 | 89,08 | 89,55 | 87,34 | 89,28 | 1,28% | 300.633,00 |
| 10.06.2026 | 88,78 | 89,70 | 87,89 | 88,15 | -0,24% | 330.996,00 |
| 09.06.2026 | 88,74 | 91,52 | 88,31 | 88,36 | 0,58% | 323.466,00 |
| 08.06.2026 | 88,16 | 89,67 | 87,75 | 87,85 | 0,05% | 193.374,00 |
| 05.06.2026 | 87,88 | 88,67 | 87,42 | 87,81 | 0,17% | 232.851,00 |
| 04.06.2026 | 85,99 | 88,42 | 85,56 | 87,66 | 3,59% | 427.154,00 |
| 03.06.2026 | 86,69 | 86,69 | 84,58 | 84,62 | -3,57% | 480.527,00 |
| 02.06.2026 | 85,98 | 88,24 | 85,82 | 87,75 | 1,62% | 270.760,00 |
| 01.06.2026 | 86,39 | 86,76 | 85,02 | 86,35 | -0,64% | 376.784,00 |
| 29.05.2026 | 87,08 | 87,67 | 86,47 | 86,91 | -0,41% | 457.454,00 |
| 28.05.2026 | 86,33 | 87,58 | 85,95 | 87,27 | 0,20% | 220.126,00 |
| 27.05.2026 | 88,02 | 88,61 | 86,84 | 87,10 | -0,82% | 311.574,00 |
| 26.05.2026 | 86,56 | 88,34 | 86,53 | 87,82 | 2,03% | 339.898,00 |
| 22.05.2026 | 85,56 | 86,60 | 85,29 | 86,07 | 0,16% | 273.887,00 |
| 21.05.2026 | 85,13 | 86,23 | 84,23 | 85,93 | -0,05% | 309.613,00 |
| 20.05.2026 | 83,95 | 86,26 | 83,03 | 85,97 | 2,79% | 323.019,00 |
| 19.05.2026 | 84,45 | 84,45 | 83,10 | 83,64 | -0,98% | 238.341,00 |
| 18.05.2026 | 84,91 | 84,91 | 83,26 | 84,47 | 1,55% | 278.883,00 |
| 15.05.2026 | 83,55 | 83,82 | 82,14 | 83,18 | -0,31% | 446.845,00 |
| 14.05.2026 | 83,50 | 84,86 | 83,12 | 83,44 | 0,75% | 375.843,00 |
| 13.05.2026 | 83,74 | 84,04 | 82,56 | 82,82 | -1,84% | 428.320,00 |
| 12.05.2026 | 85,77 | 86,46 | 82,86 | 84,37 | -1,31% | 335.211,00 |
| 11.05.2026 | 87,12 | 87,23 | 84,97 | 85,49 | -1,71% | 525.256,00 |
| 08.05.2026 | 87,71 | 88,48 | 86,87 | 86,98 | -0,79% | 284.435,00 |
| 07.05.2026 | 88,62 | 89,28 | 87,37 | 87,67 | -0,41% | 336.431,00 |
| 06.05.2026 | 88,38 | 90,11 | 87,56 | 88,03 | 1,02% | 451.034,00 |
| 05.05.2026 | 87,35 | 88,39 | 86,86 | 87,14 | -0,16% | 486.838,00 |
| 04.05.2026 | 85,80 | 90,05 | 85,78 | 87,28 | -0,15% | 842.578,00 |