98,720€
12,13%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 92,50 | 106,10 | 91,64 | 98,96 | 12,40% | 8.491,00 |
| 07.05.2026 | 87,94 | 92,88 | 82,34 | 88,04 | -0,59% | 4.122,00 |
| 06.05.2026 | 92,64 | 95,08 | 79,12 | 88,56 | -2,75% | 10.633,00 |
| 05.05.2026 | 90,04 | 94,32 | 88,70 | 91,06 | 0,69% | 5.220,00 |
| 04.05.2026 | 83,50 | 91,22 | 80,00 | 90,44 | 34,34% | 14.880,00 |
| 30.04.2026 | 61,40 | 68,58 | 60,94 | 67,32 | 11,64% | 5.752,00 |
| 29.04.2026 | 59,04 | 65,02 | 58,94 | 60,30 | 5,57% | 2.870,00 |
| 28.04.2026 | 59,28 | 59,28 | 55,54 | 57,12 | -3,94% | 4.098,00 |
| 27.04.2026 | 65,26 | 65,26 | 58,44 | 59,46 | -8,01% | 3.229,00 |
| 24.04.2026 | 65,38 | 69,00 | 59,02 | 64,64 | 2,34% | 5.970,00 |
| 23.04.2026 | 71,56 | 74,04 | 61,44 | 63,16 | -14,76% | 3.768,00 |
| 22.04.2026 | 65,28 | 76,86 | 65,28 | 74,10 | 16,14% | 7.690,00 |
| 21.04.2026 | 63,46 | 65,68 | 58,54 | 63,80 | -4,46% | 7.794,00 |
| 20.04.2026 | 68,32 | 68,88 | 62,44 | 66,78 | -4,27% | 7.158,00 |
| 17.04.2026 | 68,16 | 70,48 | 63,54 | 69,76 | -0,09% | 14.705,00 |
| 16.04.2026 | 53,26 | 69,82 | 51,44 | 69,82 | 32,23% | 8.177,00 |
| 15.04.2026 | 56,84 | 56,92 | 49,41 | 52,80 | -7,24% | 7.820,00 |
| 14.04.2026 | 57,14 | 59,48 | 53,40 | 56,92 | 1,97% | 5.547,00 |
| 13.04.2026 | 52,28 | 56,00 | 51,40 | 55,82 | -0,29% | 4.812,00 |
| 10.04.2026 | 56,60 | 58,78 | 50,22 | 55,98 | 2,98% | 10.566,00 |
| 09.04.2026 | 46,59 | 54,44 | 44,55 | 54,36 | 20,11% | 7.329,00 |
| 08.04.2026 | 42,89 | 48,20 | 42,74 | 45,26 | 17,35% | 11.110,00 |
| 07.04.2026 | 35,24 | 38,83 | 34,90 | 38,57 | -13,75% | 7.716,00 |
| 02.04.2026 | 40,20 | 45,60 | 36,68 | 44,72 | 9,55% | 11.411,00 |
| 01.04.2026 | 51,50 | 52,30 | 40,56 | 40,82 | -16,49% | 6.767,00 |
| 31.03.2026 | 45,58 | 50,05 | 43,98 | 48,88 | 5,80% | 9.663,00 |
| 30.03.2026 | 53,65 | 58,20 | 43,36 | 46,20 | -13,48% | 12.168,00 |
| 27.03.2026 | 53,55 | 56,00 | 51,50 | 53,40 | 2,69% | 5.786,00 |
| 26.03.2026 | 57,15 | 58,05 | 50,50 | 52,00 | -10,58% | 9.377,00 |
| 25.03.2026 | 61,45 | 61,75 | 56,55 | 58,15 | -3,49% | 4.344,00 |
| 24.03.2026 | 58,30 | 60,70 | 55,90 | 60,25 | 7,69% | 9.548,00 |
| 23.03.2026 | 45,70 | 56,00 | 43,00 | 55,95 | 20,89% | 10.549,00 |
| 20.03.2026 | 50,30 | 52,00 | 45,94 | 46,28 | -8,27% | 6.625,00 |
| 19.03.2026 | 41,96 | 50,60 | 38,46 | 50,45 | 20,35% | 7.031,00 |
| 18.03.2026 | 40,30 | 44,30 | 40,00 | 41,92 | 10,37% | 2.704,00 |
| 17.03.2026 | 39,72 | 40,56 | 37,82 | 37,98 | -8,70% | 5.240,00 |
| 16.03.2026 | 44,38 | 44,92 | 39,18 | 41,60 | -2,99% | 5.435,00 |
| 13.03.2026 | 40,88 | 45,08 | 39,96 | 42,88 | 3,93% | 5.954,00 |
| 12.03.2026 | 39,84 | 44,08 | 39,02 | 41,26 | -0,19% | 4.015,00 |
| 11.03.2026 | 38,28 | 41,34 | 36,40 | 41,34 | 7,10% | 9.693,00 |
| 10.03.2026 | 34,72 | 40,16 | 33,50 | 38,60 | 17,75% | 10.344,00 |
| 09.03.2026 | 27,80 | 33,40 | 27,20 | 32,78 | 17,49% | 5.607,00 |
| 06.03.2026 | 34,04 | 35,00 | 27,90 | 27,90 | -15,71% | 3.955,00 |
| 05.03.2026 | 33,44 | 34,52 | 31,70 | 33,10 | 0,30% | 7.940,00 |
| 04.03.2026 | 38,46 | 38,46 | 32,20 | 33,00 | -6,78% | 9.373,00 |
| 03.03.2026 | 37,80 | 38,50 | 32,18 | 35,40 | -10,20% | 8.105,00 |
| 02.03.2026 | 31,90 | 39,66 | 30,20 | 39,42 | 22,27% | 7.512,00 |
| 27.02.2026 | 33,00 | 35,00 | 30,94 | 32,24 | 2,81% | 6.181,00 |
| 26.02.2026 | 34,98 | 35,46 | 30,32 | 31,36 | -9,68% | 9.867,00 |
| 25.02.2026 | 30,46 | 34,72 | 29,16 | 34,72 | 17,06% | 5.128,00 |
| 24.02.2026 | 24,58 | 29,66 | 24,58 | 29,66 | 24,94% | 7.872,00 |
| 23.02.2026 | 24,88 | 25,74 | 22,98 | 23,74 | -4,58% | 5.805,00 |
| 20.02.2026 | 21,20 | 25,32 | 21,20 | 24,88 | 23,66% | 9.148,00 |
| 19.02.2026 | 20,38 | 20,74 | 20,12 | 20,12 | 0,85% | 4.484,00 |
| 18.02.2026 | 19,66 | 20,42 | 19,66 | 19,95 | 3,69% | 5.510,00 |
| 17.02.2026 | 20,16 | 20,38 | 19,24 | 19,24 | -4,37% | 6.473,00 |
| 16.02.2026 | 20,76 | 20,76 | 20,12 | 20,12 | -4,28% | 2.912,00 |
| 13.02.2026 | 20,96 | 21,12 | 19,70 | 21,02 | 1,06% | 2.450,00 |
| 12.02.2026 | 22,80 | 23,72 | 20,80 | 20,80 | -5,71% | 5.406,00 |
| 11.02.2026 | 20,58 | 23,64 | 20,18 | 22,06 | 5,05% | 4.044,00 |
| 10.02.2026 | 23,40 | 23,84 | 19,90 | 21,00 | -10,18% | 12.164,00 |
| 09.02.2026 | 21,58 | 23,72 | 20,44 | 23,38 | 15,97% | 10.477,00 |
| 06.02.2026 | 16,61 | 20,16 | 16,61 | 20,16 | 17,69% | 9.163,00 |
| 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 |