19,300€
3,76%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 17,90 | 18,00 | 17,40 | 17,60 | -0,56% | - |
| 13.01.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 20,41% | - |
| 10.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 09.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 08.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 07.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -10,97% | - |
| 06.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 03.01.2025 | 16,00 | 16,20 | 15,50 | 15,60 | -4,88% | - |
| 02.01.2025 | 15,95 | 16,65 | 15,55 | 16,40 | 3,47% | - |
| 30.12.2024 | 15,90 | 16,00 | 15,85 | 15,85 | 2,59% | - |
| 27.12.2024 | 16,00 | 16,20 | 15,40 | 15,45 | 0,32% | - |
| 23.12.2024 | 15,05 | 15,80 | 15,05 | 15,40 | 6,21% | - |
| 20.12.2024 | 14,25 | 14,55 | 14,15 | 14,50 | 3,57% | - |
| 19.12.2024 | 13,85 | 14,05 | 13,45 | 14,00 | -0,71% | - |
| 18.12.2024 | 14,05 | 14,20 | 13,85 | 14,10 | 3,68% | - |
| 17.12.2024 | 13,75 | 13,95 | 13,55 | 13,60 | 0,00% | - |
| 16.12.2024 | 13,45 | 13,75 | 13,40 | 13,60 | 2,64% | - |
| 13.12.2024 | 13,75 | 13,80 | 13,15 | 13,25 | -5,69% | - |
| 12.12.2024 | 14,10 | 14,25 | 13,95 | 14,05 | -0,71% | - |
| 11.12.2024 | 14,15 | 14,30 | 13,95 | 14,15 | -1,05% | - |
| 10.12.2024 | 13,90 | 14,30 | 13,75 | 14,30 | 2,88% | - |
| 09.12.2024 | 14,15 | 14,40 | 13,75 | 13,90 | -0,36% | - |
| 06.12.2024 | 13,85 | 14,10 | 13,75 | 13,95 | -0,36% | - |
| 05.12.2024 | 14,05 | 14,10 | 13,80 | 14,00 | 0,00% | - |
| 04.12.2024 | 13,75 | 14,05 | 13,65 | 14,00 | 2,19% | - |
| 03.12.2024 | 13,85 | 13,90 | 13,45 | 13,70 | 1,86% | - |
| 02.12.2024 | 13,20 | 13,65 | 13,20 | 13,45 | 1,89% | - |
| 29.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 27.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 26.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 22.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 21.11.2024 | 12,25 | 12,55 | 12,10 | 12,50 | 5,04% | - |
| 20.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 19.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 18.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 15.11.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 14.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 13.11.2024 | 12,30 | 12,40 | 12,10 | 12,10 | -6,92% | - |
| 12.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 11,11% | - |
| 11.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 08.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -13,48% | - |
| 07.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 06.11.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 11,72% | - |
| 05.11.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | - |
| 04.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 01.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 31.10.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | - |
| 30.10.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | - |
| 29.10.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 28.10.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 4,10% | - |
| 25.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 24.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 23.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 22.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 21.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 18.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -8,33% | - |
| 17.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 16.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
| 15.10.2024 | 13,10 | 13,50 | 12,95 | 13,15 | -1,13% | - |
| 14.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 8,13% | - |
| 11.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 10.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 09.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 08.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 07.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |