1,019€
-6,99%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -5,98% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,23% | 10,00 |
| 09.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -12,43% | 300,00 |
| 08.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 6,14% | 2.000,00 |
| 07.04.2025 | 1,06 | 1,21 | 1,05 | 1,21 | -2,19% | 9.861,00 |
| 04.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,34% | 200,00 |
| 03.04.2025 | 1,24 | 1,42 | 1,24 | 1,26 | -7,48% | - |
| 02.04.2025 | 1,43 | 1,45 | 1,35 | 1,36 | -4,01% | - |
| 01.04.2025 | 1,30 | 1,43 | 1,30 | 1,42 | 11,24% | - |
| 31.03.2025 | 1,35 | 1,36 | 1,25 | 1,28 | -9,94% | - |
| 28.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,56% | 150,00 |
| 27.03.2025 | 1,47 | 1,51 | 1,42 | 1,44 | -3,81% | - |
| 26.03.2025 | 1,59 | 1,65 | 1,50 | 1,50 | -9,41% | - |
| 25.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | 117,00 |
| 24.03.2025 | 1,57 | 1,69 | 1,57 | 1,67 | 7,29% | - |
| 21.03.2025 | 1,58 | 1,59 | 1,52 | 1,56 | -2,90% | - |
| 20.03.2025 | 1,61 | 1,65 | 1,57 | 1,60 | -0,50% | - |
| 19.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,28% | 100,00 |
| 18.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,38% | 101,00 |
| 17.03.2025 | 1,63 | 1,71 | 1,62 | 1,71 | 10,09% | - |
| 14.03.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 4,97% | 2.680,00 |
| 13.03.2025 | 1,47 | 1,59 | 1,47 | 1,48 | 1,13% | - |
| 12.03.2025 | 1,49 | 1,52 | 1,45 | 1,46 | 2,03% | - |
| 11.03.2025 | 1,43 | 1,47 | 1,35 | 1,43 | 0,85% | - |
| 10.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,87% | 6.982,00 |
| 07.03.2025 | 1,43 | 1,47 | 1,41 | 1,43 | 0,35% | - |
| 06.03.2025 | 1,44 | 1,49 | 1,39 | 1,43 | -3,22% | - |
| 05.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,84% | 80,00 |
| 04.03.2025 | 1,48 | 1,49 | 1,40 | 1,42 | -5,30% | - |
| 03.03.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -2,02% | 1.150,00 |
| 28.02.2025 | 1,51 | 1,53 | 1,51 | 1,53 | -5,84% | 10.218,00 |
| 27.02.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 29,92% | 1.363,00 |
| 26.02.2025 | 1,25 | 1,31 | 1,22 | 1,25 | -3,51% | - |
| 25.02.2025 | 1,33 | 1,33 | 1,28 | 1,30 | -0,31% | 2.255,00 |
| 24.02.2025 | 1,54 | 1,55 | 1,30 | 1,30 | -15,08% | 3.294,00 |
| 21.02.2025 | 1,89 | 1,89 | 1,53 | 1,53 | -32,21% | 24.490,00 |
| 20.02.2025 | 2,32 | 2,38 | 2,26 | 2,26 | -6,07% | 10.329,00 |
| 19.02.2025 | 2,22 | 2,41 | 2,22 | 2,41 | 12,43% | 8.153,00 |
| 18.02.2025 | 2,15 | 2,15 | 2,14 | 2,14 | -1,56% | 4.010,00 |
| 17.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 3,57% | 385,00 |
| 14.02.2025 | 2,03 | 2,11 | 1,99 | 2,10 | 4,95% | - |
| 13.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,58% | 765,00 |
| 12.02.2025 | 1,88 | 1,94 | 1,87 | 1,91 | 0,13% | - |
| 11.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,60% | 2.007,00 |
| 10.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,15% | 50,00 |
| 07.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,49% | 250,00 |
| 06.02.2025 | 1,99 | 2,10 | 1,99 | 2,08 | 2,92% | - |
| 05.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,90% | 200,00 |
| 04.02.2025 | 2,00 | 2,12 | 1,98 | 2,06 | 2,54% | - |
| 03.02.2025 | 1,97 | 2,01 | 1,97 | 2,01 | -2,38% | 1.623,00 |
| 31.01.2025 | 2,00 | 2,06 | 1,98 | 2,06 | 4,31% | - |
| 30.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,33% | 765,00 |
| 29.01.2025 | 2,07 | 2,09 | 2,01 | 2,02 | -0,44% | - |
| 28.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -4,16% | 100,00 |
| 27.01.2025 | 2,14 | 2,16 | 2,11 | 2,11 | -2,85% | 4.405,00 |
| 24.01.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -0,87% | 100,00 |
| 23.01.2025 | 2,19 | 2,24 | 2,16 | 2,20 | 1,43% | - |
| 22.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,72% | 9.500,00 |
| 21.01.2025 | 2,18 | 2,32 | 2,12 | 2,32 | 6,28% | - |
| 20.01.2025 | 2,20 | 2,21 | 2,18 | 2,18 | 0,78% | - |
| 17.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,51% | 9.600,00 |
| 16.01.2025 | 2,19 | 2,23 | 2,15 | 2,18 | 2,54% | - |
| 15.01.2025 | 1,98 | 2,14 | 1,97 | 2,12 | 8,37% | - |
| 14.01.2025 | 1,96 | 2,01 | 1,93 | 1,96 | 0,10% | - |
| 13.01.2025 | 2,12 | 2,12 | 1,96 | 1,96 | -5,37% | 3.866,00 |
| 10.01.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -1,01% | 7.165,00 |
| 09.01.2025 | 2,08 | 2,09 | 2,08 | 2,09 | -6,32% | - |
| 08.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 2,76% | 225,00 |
| 07.01.2025 | 2,21 | 2,21 | 2,16 | 2,17 | -1,36% | 2.390,00 |
| 06.01.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 1,29% | 5.672,00 |
| 03.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,55% | 200,00 |
| 02.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,67% | 2.000,00 |
| 30.12.2024 | 2,18 | 2,19 | 2,15 | 2,15 | 2,38% | - |
| 27.12.2024 | 2,19 | 2,26 | 2,10 | 2,10 | -0,47% | - |
| 23.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | 477,00 |
| 20.12.2024 | 2,12 | 2,14 | 2,05 | 2,10 | 2,53% | 22.162,00 |
| 19.12.2024 | 2,11 | 2,20 | 2,00 | 2,05 | -7,73% | - |
| 18.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 2,49% | 550,00 |
| 17.12.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,73% | 945,00 |
| 16.12.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,20% | 600,00 |
| 13.12.2024 | 2,12 | 2,19 | 2,11 | 2,14 | -1,61% | - |
| 12.12.2024 | 2,11 | 2,19 | 2,11 | 2,17 | 4,42% | - |
| 11.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,29% | 230,00 |
| 10.12.2024 | 2,20 | 2,20 | 2,07 | 2,08 | -7,90% | 11.265,00 |
| 09.12.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 17,15% | 9.105,00 |
| 06.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,94% | 100,00 |
| 05.12.2024 | 2,10 | 2,10 | 1,96 | 1,96 | -2,58% | 9.100,00 |
| 04.12.2024 | 2,04 | 2,04 | 2,01 | 2,01 | 2,18% | 8.700,00 |
| 03.12.2024 | 2,26 | 2,26 | 1,97 | 1,97 | -2,81% | 13.022,00 |
| 02.12.2024 | 2,02 | 2,03 | 2,02 | 2,03 | 0,50% | 9.373,00 |
| 29.11.2024 | 1,83 | 2,02 | 1,83 | 2,02 | 2,13% | 2.487,00 |
| 28.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,33% | 100,00 |
| 27.11.2024 | 1,99 | 1,99 | 1,89 | 1,89 | -4,82% | 430,00 |
| 26.11.2024 | 2,00 | 2,00 | 1,93 | 1,99 | 0,30% | 1.451,00 |
| 25.11.2024 | 1,92 | 2,00 | 1,90 | 1,98 | 6,21% | 13.522,00 |
| 22.11.2024 | 1,87 | 1,87 | 1,84 | 1,87 | 6,77% | 700,00 |
| 21.11.2024 | 1,74 | 1,76 | 1,71 | 1,75 | 1,72% | - |
| 20.11.2024 | 1,78 | 1,82 | 1,72 | 1,72 | 3,49% | 2.360,00 |
| 19.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -5,41% | 100,00 |
| 18.11.2024 | 1,71 | 1,76 | 1,71 | 1,76 | -2,28% | 101,00 |