9,600€
2,67%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 05.06.2025 | 9,45 | 9,45 | 9,35 | 9,35 | -5,08% | - |
| 04.06.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 4,23% | - |
| 03.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 02.06.2025 | 9,40 | 9,45 | 9,40 | 9,45 | -0,53% | - |
| 30.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 29.05.2025 | 9,75 | 9,75 | 9,50 | 9,50 | -3,06% | - |
| 28.05.2025 | 9,85 | 9,85 | 9,80 | 9,80 | -1,51% | - |
| 27.05.2025 | 9,70 | 9,95 | 9,70 | 9,95 | 2,58% | - |
| 26.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 23.05.2025 | 9,55 | 9,75 | 9,55 | 9,75 | 1,04% | - |
| 22.05.2025 | 9,95 | 9,95 | 9,65 | 9,65 | -4,46% | - |
| 21.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 20.05.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 19.05.2025 | 10,40 | 10,40 | 10,30 | 10,40 | -1,89% | - |
| 16.05.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 0,95% | - |
| 15.05.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 14.05.2025 | 9,60 | 10,50 | 9,60 | 10,50 | 8,25% | - |
| 13.05.2025 | 10,10 | 10,10 | 9,70 | 9,70 | -5,83% | - |
| 12.05.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -8,85% | - |
| 09.05.2025 | 11,10 | 11,30 | 11,10 | 11,30 | -21,53% | 1.000,00 |
| 08.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 07.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 06.05.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 05.05.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -2,00% | - |
| 02.05.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 5,63% | - |
| 30.04.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 29.04.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | - |
| 28.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 25.04.2025 | 14,10 | 14,40 | 14,10 | 14,30 | 0,00% | - |
| 24.04.2025 | 13,60 | 14,30 | 13,60 | 14,30 | 4,38% | - |
| 23.04.2025 | 13,60 | 14,10 | 13,60 | 13,70 | 1,48% | - |
| 22.04.2025 | 13,00 | 13,50 | 13,00 | 13,50 | -0,74% | - |
| 17.04.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | - |
| 16.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 15.04.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | - |
| 14.04.2025 | 13,90 | 14,10 | 13,90 | 14,00 | 1,45% | - |
| 11.04.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -9,21% | - |
| 10.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 9,35% | - |
| 09.04.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -8,55% | - |
| 08.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 6,29% | - |
| 07.04.2025 | 14,10 | 14,30 | 14,10 | 14,30 | -2,72% | - |
| 04.04.2025 | 15,20 | 15,20 | 14,50 | 14,70 | -3,29% | - |
| 03.04.2025 | 15,60 | 15,60 | 14,70 | 15,20 | -6,75% | - |
| 02.04.2025 | 16,30 | 16,30 | 16,20 | 16,30 | -2,40% | - |
| 01.04.2025 | 16,90 | 16,90 | 16,40 | 16,70 | -1,76% | - |
| 31.03.2025 | 16,70 | 17,00 | 16,30 | 17,00 | -2,30% | - |
| 28.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 27.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 26.03.2025 | 16,70 | 17,40 | 16,70 | 17,40 | 4,19% | - |
| 25.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 21.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 20.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 19.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 18.03.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 3,18% | - |
| 17.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 14.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 13.03.2025 | 15,90 | 15,90 | 15,70 | 15,80 | -0,63% | - |
| 12.03.2025 | 15,70 | 15,90 | 15,50 | 15,90 | 0,63% | - |
| 11.03.2025 | 15,70 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 10.03.2025 | 16,10 | 16,10 | 15,70 | 15,80 | -2,47% | - |
| 07.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.03.2025 | 16,70 | 16,70 | 15,90 | 16,20 | -5,26% | - |
| 05.03.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -2,29% | - |
| 04.03.2025 | 18,20 | 18,20 | 17,50 | 17,50 | -4,37% | - |
| 03.03.2025 | 19,10 | 19,10 | 18,30 | 18,30 | -1,08% | - |
| 28.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 27.02.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 1,64% | - |
| 26.02.2025 | 17,00 | 19,00 | 17,00 | 18,30 | 5,17% | 750,00 |
| 25.02.2025 | 17,00 | 17,40 | 17,00 | 17,40 | -0,57% | 750,00 |
| 24.02.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 1,74% | - |
| 21.02.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 20.02.2025 | 17,70 | 17,70 | 17,30 | 17,40 | -2,25% | - |
| 19.02.2025 | 17,00 | 17,90 | 17,00 | 17,80 | 4,09% | - |
| 18.02.2025 | 17,20 | 17,20 | 16,90 | 17,10 | 0,00% | - |
| 17.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 14.02.2025 | 17,20 | 17,40 | 17,10 | 17,40 | 1,75% | 30,00 |
| 13.02.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | - |
| 12.02.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 0,00% | - |
| 11.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 10.02.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 07.02.2025 | 17,50 | 17,50 | 17,20 | 17,30 | -2,26% | - |
| 06.02.2025 | 18,00 | 18,00 | 17,70 | 17,70 | 0,00% | - |
| 05.02.2025 | 17,20 | 17,70 | 17,10 | 17,70 | 1,72% | 1.000,00 |
| 04.02.2025 | 17,20 | 17,50 | 17,20 | 17,40 | 0,00% | - |
| 03.02.2025 | 17,30 | 17,80 | 17,30 | 17,40 | -0,57% | - |
| 31.01.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -0,57% | - |
| 30.01.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 29.01.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -0,57% | - |
| 28.01.2025 | 17,00 | 17,60 | 16,90 | 17,60 | 3,53% | - |
| 27.01.2025 | 17,00 | 17,00 | 16,90 | 17,00 | -2,30% | - |
| 24.01.2025 | 17,70 | 17,70 | 17,10 | 17,40 | -3,87% | - |
| 23.01.2025 | 17,90 | 18,10 | 17,80 | 18,10 | 1,12% | - |
| 22.01.2025 | 18,00 | 18,20 | 17,90 | 17,90 | -0,56% | - |
| 21.01.2025 | 17,30 | 18,00 | 17,30 | 18,00 | 4,65% | 100,00 |
| 20.01.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -2,82% | - |
| 17.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 16.01.2025 | 18,10 | 18,40 | 17,80 | 17,80 | -0,56% | 10,00 |
| 15.01.2025 | 17,60 | 17,90 | 17,30 | 17,90 | 1,70% | - |