10,950€
-3,95%
Echtzeit-Aktienkurs AxoGen Inc.
Bid:
Ask:
Aktienkurse zur AxoGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,30 | 11,30 | 10,90 | 10,90 | -4,39% | - |
| 31.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 30.07.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 29.07.2025 | 11,10 | 11,60 | 11,10 | 11,60 | 2,65% | - |
| 28.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 25.07.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 0,88% | - |
| 24.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 6,60% | - |
| 23.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 22.07.2025 | 9,80 | 10,60 | 9,80 | 10,60 | 7,07% | - |
| 21.07.2025 | 9,60 | 9,90 | 9,60 | 9,90 | 2,06% | - |
| 18.07.2025 | 9,90 | 9,90 | 9,70 | 9,70 | -3,96% | - |
| 17.07.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -0,98% | - |
| 16.07.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 4,08% | - |
| 15.07.2025 | 10,20 | 10,20 | 9,80 | 9,80 | -4,85% | - |
| 14.07.2025 | 10,00 | 10,30 | 10,00 | 10,30 | 0,98% | - |
| 11.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 10.07.2025 | 9,85 | 10,40 | 9,85 | 10,40 | 2,97% | - |
| 09.07.2025 | 9,65 | 10,10 | 9,65 | 10,10 | 3,06% | - |
| 08.07.2025 | 9,20 | 9,80 | 9,20 | 9,80 | 6,52% | - |
| 07.07.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 04.07.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -1,61% | - |
| 03.07.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 02.07.2025 | 9,20 | 9,35 | 9,20 | 9,35 | 2,19% | - |
| 01.07.2025 | 9,10 | 9,15 | 9,10 | 9,15 | -1,08% | - |
| 30.06.2025 | 8,90 | 9,25 | 8,90 | 9,25 | 3,93% | - |
| 27.06.2025 | 8,85 | 8,90 | 8,85 | 8,90 | 0,56% | - |
| 26.06.2025 | 8,70 | 8,85 | 8,70 | 8,85 | 0,57% | - |
| 25.06.2025 | 8,65 | 8,80 | 8,65 | 8,80 | 0,00% | - |
| 24.06.2025 | 8,45 | 8,80 | 8,45 | 8,80 | 5,39% | - |
| 23.06.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 0,00% | - |
| 20.06.2025 | 7,95 | 8,35 | 7,95 | 8,35 | 5,70% | - |
| 19.06.2025 | 8,00 | 8,00 | 7,90 | 7,90 | -1,25% | - |
| 18.06.2025 | 8,20 | 8,20 | 8,00 | 8,00 | -3,61% | - |
| 17.06.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -1,19% | - |
| 16.06.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 0,00% | - |
| 13.06.2025 | 8,50 | 8,50 | 8,40 | 8,40 | -0,59% | - |
| 12.06.2025 | 8,70 | 8,70 | 8,45 | 8,45 | -5,06% | - |
| 11.06.2025 | 9,20 | 9,20 | 8,90 | 8,90 | -3,26% | - |
| 10.06.2025 | 9,00 | 9,20 | 9,00 | 9,20 | 1,66% | - |
| 09.06.2025 | 9,45 | 9,45 | 9,05 | 9,05 | -3,21% | - |
| 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% | - |