3,930€
-0,91%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,94 | 4,32 | 3,91 | 3,96 | -0,20% | - |
| 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 |
| 11.09.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -2,82% | 2.260,00 |
| 10.09.2025 | 2,75 | 2,98 | 2,75 | 2,98 | 10,60% | 10.679,00 |
| 09.09.2025 | 2,66 | 2,70 | 2,66 | 2,70 | -2,60% | 350,00 |
| 08.09.2025 | 2,73 | 2,77 | 2,70 | 2,77 | 7,53% | 5.025,00 |
| 05.09.2025 | 2,49 | 2,64 | 2,36 | 2,58 | 2,22% | 25.498,00 |
| 04.09.2025 | 2,65 | 2,67 | 2,52 | 2,52 | -11,02% | 19.780,00 |
| 03.09.2025 | 2,84 | 2,88 | 2,83 | 2,83 | 3,28% | 8.441,00 |
| 02.09.2025 | 2,50 | 2,75 | 2,45 | 2,74 | 10,65% | 15.400,00 |
| 01.09.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 2,74% | - |
| 29.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | 200,00 |
| 28.08.2025 | 2,42 | 2,50 | 2,42 | 2,42 | -1,86% | 4.755,00 |
| 27.08.2025 | 2,39 | 2,54 | 2,39 | 2,47 | 4,66% | - |
| 26.08.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -3,44% | 12.146,00 |
| 25.08.2025 | 2,47 | 2,47 | 2,44 | 2,44 | 2,43% | 5.100,00 |
| 22.08.2025 | 2,18 | 2,38 | 2,18 | 2,38 | 11,92% | 6.009,00 |
| 21.08.2025 | 2,20 | 2,20 | 2,07 | 2,13 | -3,09% | - |
| 20.08.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 20,44% | 5.110,00 |
| 19.08.2025 | 1,77 | 1,85 | 1,77 | 1,83 | 2,47% | - |
| 18.08.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 1,19% | 7.615,00 |
| 15.08.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -2,57% | 10.700,00 |
| 14.08.2025 | 1,86 | 1,87 | 1,79 | 1,81 | -4,47% | - |
| 13.08.2025 | 1,91 | 1,91 | 1,89 | 1,89 | 1,83% | - |
| 12.08.2025 | 1,88 | 1,89 | 1,84 | 1,86 | -0,56% | - |
| 11.08.2025 | 1,84 | 1,89 | 1,84 | 1,87 | 1,06% | - |
| 08.08.2025 | 1,77 | 1,89 | 1,77 | 1,85 | 3,01% | - |
| 07.08.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 2,84% | 13.600,00 |
| 06.08.2025 | 1,78 | 1,85 | 1,69 | 1,74 | -3,03% | - |
| 05.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,72% | 150,00 |
| 04.08.2025 | 1,69 | 1,81 | 1,69 | 1,81 | 13,25% | 3.350,00 |
| 01.08.2025 | 1,70 | 1,70 | 1,60 | 1,60 | -17,03% | 16.300,00 |
| 31.07.2025 | 1,86 | 2,02 | 1,86 | 1,93 | -0,54% | - |
| 30.07.2025 | 2,01 | 2,02 | 1,94 | 1,94 | -8,62% | 18.390,00 |
| 29.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,38% | 2.000,00 |
| 28.07.2025 | 2,06 | 2,14 | 2,06 | 2,13 | 6,13% | 25.062,00 |
| 25.07.2025 | 2,02 | 2,11 | 2,00 | 2,01 | -3,00% | - |
| 24.07.2025 | 2,14 | 2,16 | 2,07 | 2,07 | 4,07% | - |
| 23.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,60% | 352,00 |
| 22.07.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -5,39% | 32.218,00 |
| 21.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | 45,00 |
| 18.07.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -3,04% | 23.725,00 |
| 17.07.2025 | 2,05 | 2,22 | 2,05 | 2,17 | 7,96% | 7.654,00 |
| 16.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 3,02% | 10.371,00 |
| 15.07.2025 | 1,99 | 2,05 | 1,94 | 1,95 | 5,80% | - |
| 14.07.2025 | 1,88 | 1,94 | 1,82 | 1,84 | -1,91% | - |
| 11.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | 500,00 |
| 10.07.2025 | 1,86 | 1,98 | 1,80 | 1,85 | -11,90% | 34.806,00 |
| 09.07.2025 | 2,03 | 2,10 | 2,03 | 2,10 | 2,54% | 1.772,00 |
| 08.07.2025 | 1,97 | 2,08 | 1,97 | 2,05 | 7,06% | - |
| 07.07.2025 | 1,81 | 1,91 | 1,78 | 1,91 | 6,07% | - |
| 04.07.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 1,95% | - |
| 03.07.2025 | 1,76 | 1,80 | 1,74 | 1,77 | -0,34% | - |
| 02.07.2025 | 1,72 | 1,78 | 1,69 | 1,78 | 2,07% | - |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,40% | 375,00 |
| 30.06.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -0,34% | 7.500,00 |
| 27.06.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -7,06% | 12.300,00 |
| 26.06.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 4,96% | 1.710,00 |
| 25.06.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 4,72% | 6.800,00 |
| 24.06.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 6,92% | 6.000,00 |
| 23.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,09% | 150,00 |
| 20.06.2025 | 1,65 | 1,69 | 1,59 | 1,61 | -2,76% | - |
| 19.06.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -6,14% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,96% | 1.000,00 |
| 17.06.2025 | 1,75 | 1,75 | 1,66 | 1,66 | -13,99% | 22.722,00 |
| 16.06.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 2,39% | 14.900,00 |
| 13.06.2025 | 2,08 | 2,08 | 1,88 | 1,89 | -10,07% | 43.747,00 |
| 12.06.2025 | 1,79 | 2,28 | 1,79 | 2,10 | 18,85% | 20.569,00 |
| 11.06.2025 | 1,70 | 1,77 | 1,68 | 1,76 | 7,69% | - |
| 10.06.2025 | 1,60 | 1,66 | 1,57 | 1,64 | 0,89% | - |
| 09.06.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 4,04% | 3.711,00 |
| 06.06.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 0,10% | 6.049,00 |
| 05.06.2025 | 1,50 | 1,56 | 1,46 | 1,56 | 4,95% | - |
| 04.06.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -0,90% | 2.962,00 |
| 03.06.2025 | 1,37 | 1,50 | 1,36 | 1,50 | 8,27% | - |
| 02.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 3,63% | 3.700,00 |
| 30.05.2025 | 1,34 | 1,36 | 1,28 | 1,34 | 0,45% | - |
| 29.05.2025 | 1,37 | 1,41 | 1,33 | 1,33 | 0,57% | - |