16,950€
-1,05%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 15,60 | 17,75 | 14,03 | 17,13 | 7,13% | 15.962,00 |
| 04.02.2026 | 17,59 | 18,98 | 15,09 | 15,99 | -2,02% | 11.382,00 |
| 03.02.2026 | 18,20 | 19,29 | 16,32 | 16,32 | -8,16% | 16.402,00 |
| 02.02.2026 | 15,64 | 18,77 | 14,50 | 17,77 | 11,03% | 14.519,00 |
| 30.01.2026 | 13,53 | 17,07 | 13,14 | 16,01 | 16,10% | - |
| 29.01.2026 | 14,02 | 14,38 | 13,32 | 13,79 | -1,96% | - |
| 28.01.2026 | 14,84 | 15,27 | 13,75 | 14,06 | -1,68% | - |
| 27.01.2026 | 15,58 | 15,86 | 13,85 | 14,30 | -7,20% | - |
| 26.01.2026 | 14,82 | 15,98 | 14,56 | 15,41 | 5,26% | - |
| 23.01.2026 | 15,09 | 15,74 | 14,64 | 14,64 | -5,55% | 3.650,00 |
| 22.01.2026 | 17,47 | 17,47 | 15,34 | 15,50 | -9,36% | 10.036,00 |
| 21.01.2026 | 18,83 | 18,83 | 16,43 | 17,10 | -5,99% | 5.775,00 |
| 20.01.2026 | 18,54 | 18,54 | 17,17 | 18,19 | -5,90% | 7.428,00 |
| 19.01.2026 | 19,01 | 19,37 | 18,61 | 19,33 | 0,31% | 3.614,00 |
| 16.01.2026 | 22,46 | 22,78 | 19,27 | 19,27 | -12,09% | 2.851,00 |
| 15.01.2026 | 19,06 | 22,74 | 19,06 | 21,92 | 16,47% | 9.642,00 |
| 14.01.2026 | 17,65 | 18,98 | 17,65 | 18,82 | 3,58% | 1.309,00 |
| 13.01.2026 | 19,16 | 19,16 | 17,50 | 18,17 | -5,71% | 2.810,00 |
| 12.01.2026 | 20,40 | 20,40 | 17,42 | 19,27 | -3,41% | 9.987,00 |
| 09.01.2026 | 19,02 | 22,66 | 18,70 | 19,95 | -10,05% | 23.841,00 |
| 08.01.2026 | 20,56 | 22,42 | 19,68 | 22,18 | 3,94% | 26.340,00 |
| 07.01.2026 | 17,84 | 21,40 | 16,84 | 21,34 | 24,36% | 14.071,00 |
| 06.01.2026 | 13,94 | 17,20 | 13,94 | 17,16 | 20,85% | 16.341,00 |
| 05.01.2026 | 14,49 | 14,75 | 13,00 | 14,20 | 0,14% | 6.141,00 |
| 02.01.2026 | 14,13 | 14,76 | 12,88 | 14,18 | 11,22% | 8.399,00 |
| 30.12.2025 | 12,63 | 12,78 | 12,63 | 12,75 | 1,76% | 2.092,00 |
| 29.12.2025 | 13,38 | 14,02 | 10,15 | 12,53 | 1,62% | 9.392,00 |
| 23.12.2025 | 12,92 | 12,92 | 12,30 | 12,33 | -1,12% | 5.368,00 |
| 22.12.2025 | 12,92 | 13,39 | 11,92 | 12,47 | 0,08% | 9.288,00 |
| 19.12.2025 | 12,28 | 13,23 | 12,28 | 12,46 | 4,71% | 8.492,00 |
| 18.12.2025 | 10,74 | 11,90 | 10,74 | 11,90 | 10,70% | 11.292,00 |
| 17.12.2025 | 12,02 | 12,67 | 10,75 | 10,75 | -4,61% | 22.953,00 |
| 16.12.2025 | 12,49 | 12,78 | 11,26 | 11,27 | -11,19% | 18.178,00 |
| 15.12.2025 | 12,72 | 14,10 | 12,69 | 12,69 | 0,71% | 11.760,00 |
| 12.12.2025 | 14,10 | 14,10 | 12,08 | 12,60 | -9,29% | 7.449,00 |
| 11.12.2025 | 13,20 | 13,99 | 12,78 | 13,89 | 5,79% | 4.016,00 |
| 10.12.2025 | 12,80 | 13,13 | 12,38 | 13,13 | 2,02% | 2.310,00 |
| 09.12.2025 | 11,06 | 12,87 | 11,06 | 12,87 | 18,95% | 10.465,00 |
| 08.12.2025 | 10,53 | 11,11 | 10,31 | 10,82 | 0,65% | 7.834,00 |
| 05.12.2025 | 10,92 | 10,92 | 10,75 | 10,75 | 0,47% | 142,00 |
| 04.12.2025 | 10,01 | 10,70 | 10,01 | 10,70 | 5,00% | 3.845,00 |
| 03.12.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -2,02% | 85,00 |
| 02.12.2025 | 9,73 | 10,85 | 9,65 | 10,40 | 13,60% | 8.950,00 |
| 01.12.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -1,35% | 553,00 |
| 28.11.2025 | 8,89 | 9,28 | 8,89 | 9,28 | -2,21% | 5.875,00 |
| 27.11.2025 | 9,14 | 9,49 | 9,14 | 9,49 | 6,15% | 42,00 |
| 26.11.2025 | 8,60 | 8,96 | 8,60 | 8,94 | 12,88% | 5.990,00 |
| 25.11.2025 | 7,85 | 7,92 | 7,82 | 7,92 | -5,09% | 6.379,00 |
| 24.11.2025 | 8,40 | 8,40 | 8,35 | 8,35 | 11,94% | 2.356,00 |
| 21.11.2025 | 7,85 | 8,14 | 7,40 | 7,46 | -9,31% | 21.113,00 |
| 20.11.2025 | 9,43 | 9,43 | 8,20 | 8,22 | -6,11% | 8.280,00 |
| 19.11.2025 | 8,48 | 9,11 | 8,38 | 8,76 | 5,04% | 3.824,00 |
| 18.11.2025 | 8,02 | 8,34 | 8,02 | 8,34 | -5,39% | 885,00 |
| 17.11.2025 | 9,22 | 9,22 | 8,81 | 8,81 | -7,26% | 419,00 |
| 14.11.2025 | 8,45 | 9,50 | 7,52 | 9,50 | 8,63% | 16.468,00 |
| 13.11.2025 | 9,42 | 9,42 | 8,75 | 8,75 | -10,45% | 690,00 |
| 12.11.2025 | 9,06 | 10,18 | 9,06 | 9,77 | 7,96% | 7.925,00 |
| 11.11.2025 | 9,40 | 9,40 | 9,05 | 9,05 | 1,40% | 6.119,00 |
| 10.11.2025 | 7,91 | 8,92 | 7,91 | 8,92 | 11,50% | 6.298,00 |
| 07.11.2025 | 7,60 | 8,03 | 6,92 | 8,00 | 5,26% | 27.316,00 |
| 06.11.2025 | 8,09 | 8,09 | 7,41 | 7,60 | -3,68% | 7.016,00 |
| 05.11.2025 | 7,51 | 8,24 | 7,45 | 7,89 | 12,23% | 12.412,00 |
| 04.11.2025 | 7,33 | 7,33 | 6,80 | 7,03 | -5,57% | 3.608,00 |
| 03.11.2025 | 6,89 | 7,79 | 6,89 | 7,45 | 1,36% | 5.440,00 |
| 31.10.2025 | 6,67 | 8,33 | 6,67 | 7,35 | 15,58% | 18.616,00 |
| 30.10.2025 | 6,50 | 6,50 | 6,07 | 6,36 | 5,13% | 12.124,00 |
| 29.10.2025 | 5,73 | 6,25 | 5,67 | 6,05 | 8,72% | 11.245,00 |
| 28.10.2025 | 5,35 | 5,56 | 5,24 | 5,56 | 5,90% | 27.260,00 |
| 27.10.2025 | 5,49 | 5,49 | 5,18 | 5,25 | 0,86% | 2.620,00 |
| 24.10.2025 | 4,60 | 5,21 | 4,60 | 5,21 | 13,99% | 8.520,00 |
| 23.10.2025 | 4,56 | 4,57 | 4,56 | 4,57 | 9,50% | 8.900,00 |
| 22.10.2025 | 4,45 | 4,60 | 4,17 | 4,17 | -6,75% | 510,00 |
| 21.10.2025 | 4,13 | 4,50 | 4,13 | 4,47 | -0,58% | 17.080,00 |
| 20.10.2025 | 4,08 | 4,50 | 4,08 | 4,50 | 17,50% | 1.220,00 |
| 17.10.2025 | 4,10 | 4,10 | 3,79 | 3,83 | -7,58% | 22.286,00 |
| 16.10.2025 | 3,87 | 4,14 | 3,85 | 4,14 | 7,31% | 17.174,00 |
| 15.10.2025 | 4,25 | 4,25 | 3,86 | 3,86 | -2,67% | 14.875,00 |
| 14.10.2025 | 3,92 | 3,97 | 3,75 | 3,97 | 0,86% | 15.528,00 |
| 13.10.2025 | 3,58 | 3,97 | 3,58 | 3,93 | 8,38% | 3.586,00 |
| 10.10.2025 | 4,43 | 4,45 | 3,58 | 3,63 | -23,56% | 19.609,00 |
| 09.10.2025 | 4,75 | 4,75 | 4,75 | 4,75 | 2,95% | 10,00 |
| 08.10.2025 | 4,57 | 4,66 | 4,52 | 4,61 | 1,54% | - |
| 07.10.2025 | 4,70 | 4,80 | 4,53 | 4,54 | -1,30% | 8.517,00 |
| 06.10.2025 | 4,48 | 4,61 | 4,36 | 4,60 | 5,75% | 11.587,00 |
| 03.10.2025 | 4,35 | 4,35 | 4,35 | 4,35 | 6,30% | 2.485,00 |
| 02.10.2025 | 4,36 | 4,36 | 4,09 | 4,09 | -0,68% | 1.800,00 |
| 01.10.2025 | 3,77 | 4,18 | 3,75 | 4,12 | 7,12% | 22.733,00 |
| 30.09.2025 | 4,33 | 4,33 | 3,85 | 3,85 | -10,97% | 591,00 |
| 29.09.2025 | 4,38 | 4,48 | 4,32 | 4,32 | 6,90% | 475,00 |
| 26.09.2025 | 4,14 | 4,30 | 4,03 | 4,04 | -0,22% | - |
| 25.09.2025 | 4,08 | 4,08 | 3,97 | 4,05 | -1,41% | 1.585,00 |
| 24.09.2025 | 4,07 | 4,20 | 3,98 | 4,11 | -4,06% | 12.206,00 |
| 23.09.2025 | 4,27 | 4,61 | 4,16 | 4,28 | -1,47% | 7.782,00 |
| 22.09.2025 | 3,79 | 4,43 | 3,79 | 4,35 | 21,26% | 10.409,00 |
| 19.09.2025 | 3,48 | 3,58 | 3,48 | 3,58 | 4,13% | 16.920,00 |
| 18.09.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,95% | 1.500,00 |
| 17.09.2025 | 3,38 | 3,45 | 3,33 | 3,38 | -1,75% | - |
| 16.09.2025 | 3,35 | 3,44 | 3,34 | 3,44 | 5,27% | 17.222,00 |
| 15.09.2025 | 3,14 | 3,27 | 3,14 | 3,26 | 4,55% | 6.831,00 |
| 12.09.2025 | 2,95 | 3,12 | 2,95 | 3,12 | 7,66% | 12.730,00 |