14,150€
3,28%
Echtzeit-Aktienkurs Axogen
Bid:
Ask:
Aktienkurse zur Axogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 03.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 02.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 01.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 30.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 27.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 26.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 25.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 24.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 23.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 20.09.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | - |
| 19.09.2024 | 13,10 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 18.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 17.09.2024 | 12,70 | 13,30 | 12,70 | 13,20 | 2,33% | - |
| 16.09.2024 | 12,30 | 12,90 | 12,30 | 12,90 | 5,74% | - |
| 13.09.2024 | 12,10 | 12,30 | 12,10 | 12,20 | -0,81% | - |
| 12.09.2024 | 11,90 | 12,40 | 11,90 | 12,30 | 2,50% | - |
| 11.09.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | - |
| 10.09.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 09.09.2024 | 11,70 | 11,70 | 11,50 | 11,70 | 0,00% | - |
| 06.09.2024 | 11,80 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 05.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 04.09.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -3,33% | - |
| 03.09.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 2,56% | - |
| 02.09.2024 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | - |
| 30.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 29.08.2024 | 11,30 | 11,70 | 11,30 | 11,70 | 4,46% | - |
| 28.08.2024 | 11,30 | 11,50 | 11,10 | 11,20 | 0,00% | 12,00 |
| 27.08.2024 | 11,20 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 26.08.2024 | 11,10 | 11,30 | 11,00 | 11,20 | 0,90% | - |
| 23.08.2024 | 11,00 | 11,10 | 11,00 | 11,10 | -5,13% | - |
| 22.08.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 2,63% | 100,00 |
| 21.08.2024 | 11,00 | 11,40 | 11,00 | 11,40 | 3,64% | - |
| 20.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.08.2024 | 10,50 | 11,00 | 10,50 | 11,00 | 10,55% | - |
| 16.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 15.08.2024 | 9,65 | 10,10 | 9,65 | 9,95 | 2,58% | - |
| 14.08.2024 | 10,10 | 10,10 | 9,65 | 9,70 | -4,90% | - |
| 13.08.2024 | 9,85 | 10,20 | 9,85 | 10,20 | 4,62% | - |
| 12.08.2024 | 10,00 | 10,00 | 9,75 | 9,75 | 0,00% | - |
| 09.08.2024 | 9,70 | 9,75 | 9,70 | 9,75 | 5,98% | - |
| 08.08.2024 | 7,15 | 9,20 | 7,15 | 9,20 | 27,78% | - |
| 07.08.2024 | 7,15 | 7,30 | 7,15 | 7,20 | 1,41% | - |
| 06.08.2024 | 7,15 | 7,15 | 7,10 | 7,10 | 0,71% | - |
| 05.08.2024 | 6,95 | 7,05 | 6,95 | 7,05 | -2,76% | - |
| 02.08.2024 | 7,40 | 7,40 | 7,25 | 7,25 | -9,38% | - |
| 01.08.2024 | 8,05 | 8,10 | 8,00 | 8,00 | -1,84% | - |
| 31.07.2024 | 8,05 | 8,15 | 7,90 | 8,15 | 0,62% | - |
| 30.07.2024 | 8,15 | 8,35 | 8,05 | 8,10 | -3,57% | - |
| 29.07.2024 | 8,45 | 8,50 | 8,45 | 8,40 | -2,89% | - |
| 26.07.2024 | 8,55 | 8,65 | 8,55 | 8,65 | 0,58% | - |
| 25.07.2024 | 8,45 | 8,60 | 8,45 | 8,60 | 0,00% | - |
| 24.07.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -1,15% | - |
| 23.07.2024 | 8,35 | 8,70 | 8,30 | 8,70 | 7,41% | - |
| 22.07.2024 | 8,25 | 8,30 | 8,10 | 8,10 | -0,61% | - |
| 19.07.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -3,55% | - |
| 18.07.2024 | 8,60 | 8,60 | 8,45 | 8,45 | -1,74% | - |