26,500€
5,16%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 25,30 | 26,10 | 24,90 | 25,90 | 2,78% | - |
| 09.03.2026 | 24,00 | 25,20 | 23,80 | 25,20 | 3,28% | - |
| 06.03.2026 | 24,80 | 25,20 | 24,40 | 24,40 | -6,15% | - |
| 05.03.2026 | 24,80 | 26,20 | 24,60 | 26,00 | 4,00% | 1.000,00 |
| 04.03.2026 | 25,40 | 25,40 | 24,80 | 25,00 | -1,57% | - |
| 03.03.2026 | 25,80 | 26,00 | 25,20 | 25,40 | -3,05% | - |
| 02.03.2026 | 26,40 | 26,60 | 25,80 | 26,20 | -1,50% | - |
| 27.02.2026 | 26,60 | 26,60 | 26,20 | 26,60 | -1,48% | - |
| 26.02.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 2,27% | - |
| 25.02.2026 | 27,20 | 27,40 | 26,20 | 26,40 | -3,65% | - |
| 24.02.2026 | 29,80 | 29,80 | 27,20 | 27,40 | -8,05% | - |
| 23.02.2026 | 29,40 | 30,00 | 29,20 | 29,80 | 0,68% | - |
| 20.02.2026 | 29,40 | 30,20 | 29,40 | 29,60 | 0,00% | - |
| 19.02.2026 | 29,60 | 30,60 | 29,40 | 29,60 | -0,67% | - |
| 18.02.2026 | 29,00 | 30,00 | 29,00 | 29,80 | 2,05% | - |
| 17.02.2026 | 27,80 | 29,60 | 27,80 | 29,20 | 5,04% | - |
| 16.02.2026 | 27,80 | 28,00 | 27,80 | 27,80 | 3,73% | - |
| 13.02.2026 | 27,20 | 27,20 | 27,20 | 26,80 | -2,19% | - |
| 12.02.2026 | 28,40 | 28,80 | 27,20 | 27,40 | -4,20% | - |
| 11.02.2026 | 28,60 | 28,80 | 27,20 | 28,60 | -1,38% | - |
| 10.02.2026 | 28,20 | 29,20 | 28,00 | 29,00 | 2,11% | - |
| 09.02.2026 | 29,20 | 29,20 | 28,20 | 28,40 | -3,40% | 290,00 |
| 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% | - |