29,400€
2,80%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 28,40 | 30,00 | 28,20 | 29,40 | 2,80% | - |
| 05.02.2026 | 28,60 | 29,80 | 28,00 | 28,60 | -1,38% | - |
| 04.02.2026 | 29,40 | 30,00 | 28,60 | 29,00 | -2,68% | - |
| 03.02.2026 | 29,40 | 30,20 | 29,40 | 29,80 | 0,68% | - |
| 02.02.2026 | 28,80 | 30,20 | 28,80 | 29,60 | 4,23% | - |
| 30.01.2026 | 28,30 | 29,20 | 28,10 | 28,40 | 0,35% | - |
| 29.01.2026 | 28,50 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 28.01.2026 | 28,90 | 29,20 | 27,80 | 28,70 | -0,69% | - |
| 27.01.2026 | 29,40 | 30,30 | 28,80 | 28,90 | -0,69% | - |
| 26.01.2026 | 27,70 | 29,20 | 27,40 | 29,10 | 9,40% | - |
| 23.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 22.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 21.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 20.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 19.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 16.01.2026 | 26,60 | 27,00 | 26,60 | 26,60 | -0,75% | - |
| 15.01.2026 | 26,20 | 27,40 | 26,00 | 26,80 | 1,52% | - |
| 14.01.2026 | 26,20 | 26,60 | 26,00 | 26,40 | 0,00% | - |
| 13.01.2026 | 26,80 | 26,80 | 26,00 | 26,40 | -2,22% | - |
| 12.01.2026 | 28,20 | 29,00 | 27,00 | 27,00 | -3,57% | - |
| 09.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 08.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 6,98% | - |
| 07.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 06.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 05.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -7,35% | - |
| 02.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 30.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 29.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 23.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 22.12.2025 | 26,60 | 28,00 | 26,60 | 28,00 | 6,87% | 80,00 |
| 19.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 18.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | - |
| 17.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 16.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 15.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 12.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 11.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 10.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 09.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -7,86% | - |
| 08.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 05.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 04.12.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 14,41% | 200,00 |
| 03.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 01.12.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | 163,00 |
| 28.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 27.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 26.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 25.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 24.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 21.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 20.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 19.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 18.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 17.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 14.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 12.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 11.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 10.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 07.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 06.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 05.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 04.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 03.11.2025 | 19,10 | 19,90 | 19,10 | 19,90 | 2,58% | 250,00 |
| 31.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 30.10.2025 | 19,00 | 19,60 | 19,00 | 19,60 | 1,03% | 250,00 |
| 29.10.2025 | 15,40 | 19,40 | 15,40 | 19,40 | 29,33% | 70,00 |
| 28.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 27.10.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -1,95% | - |
| 24.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 23.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 22.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 21.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 20.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 17.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 16.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 15.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 14.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 13.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 10.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 09.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 08.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 07.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 06.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 03.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 02.10.2025 | 15,00 | 15,20 | 14,70 | 15,20 | 2,01% | 1.130,00 |
| 01.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 30.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 29.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 26.09.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -1,37% | - |
| 25.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 24.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 23.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 22.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 19.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 18.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 17.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 16.09.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | - |
| 15.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |