78,500€
-1,26%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 4,95% | 629,00 |
| 20.11.2024 | 75,50 | 76,50 | 74,75 | 75,75 | 1,00% | - |
| 19.11.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,32% | 60,00 |
| 18.11.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 0,33% | 337,00 |
| 15.11.2024 | 76,00 | 77,25 | 75,25 | 75,75 | -1,30% | - |
| 14.11.2024 | 77,50 | 78,25 | 76,00 | 76,75 | -1,29% | - |
| 13.11.2024 | 78,50 | 80,75 | 77,75 | 77,75 | -2,20% | - |
| 12.11.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,63% | 629,00 |
| 11.11.2024 | 78,50 | 79,00 | 78,50 | 79,00 | 4,29% | 119,00 |
| 08.11.2024 | 73,50 | 75,75 | 73,50 | 75,75 | 0,33% | - |
| 07.11.2024 | 76,50 | 76,50 | 75,00 | 75,50 | 8,63% | 78,00 |
| 06.11.2024 | 64,50 | 69,50 | 64,50 | 69,50 | 12,55% | 200,00 |
| 05.11.2024 | 60,00 | 61,75 | 59,75 | 61,75 | 3,35% | - |
| 04.11.2024 | 60,50 | 60,75 | 58,25 | 59,75 | -1,65% | - |
| 01.11.2024 | 62,25 | 62,75 | 60,75 | 60,75 | -3,57% | - |
| 31.10.2024 | 62,50 | 63,00 | 61,00 | 63,00 | 0,80% | 192,00 |
| 30.10.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 2,04% | 25,00 |
| 29.10.2024 | 61,75 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 28.10.2024 | 60,25 | 62,75 | 59,75 | 62,25 | 4,18% | - |
| 25.10.2024 | 61,50 | 62,50 | 59,75 | 59,75 | -2,05% | - |
| 24.10.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,41% | 35,00 |
| 23.10.2024 | 60,50 | 61,25 | 59,75 | 60,75 | 0,00% | - |
| 22.10.2024 | 60,00 | 60,75 | 59,50 | 60,75 | 1,67% | - |
| 21.10.2024 | 61,25 | 61,50 | 59,25 | 59,75 | -2,45% | - |
| 18.10.2024 | 63,00 | 63,25 | 61,25 | 61,25 | -3,16% | - |
| 17.10.2024 | 61,50 | 63,25 | 61,50 | 63,25 | 2,43% | - |
| 16.10.2024 | 60,75 | 62,75 | 60,75 | 61,75 | 1,23% | - |
| 15.10.2024 | 59,50 | 61,00 | 59,50 | 61,00 | 2,09% | 100,00 |
| 14.10.2024 | 58,75 | 59,75 | 58,25 | 59,75 | 2,14% | - |
| 11.10.2024 | 57,00 | 58,50 | 57,00 | 58,50 | 5,88% | 55,00 |
| 10.10.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 09.10.2024 | 54,75 | 56,25 | 54,75 | 55,75 | 1,83% | - |
| 08.10.2024 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 07.10.2024 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 04.10.2024 | 54,75 | 56,75 | 54,75 | 56,25 | 3,69% | - |
| 03.10.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 02.10.2024 | 54,75 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 01.10.2024 | 56,25 | 56,75 | 54,25 | 54,75 | -2,67% | - |
| 30.09.2024 | 55,75 | 57,25 | 55,25 | 56,25 | 0,90% | - |
| 27.09.2024 | 56,25 | 57,25 | 55,75 | 55,75 | 0,00% | - |
| 26.09.2024 | 56,25 | 56,75 | 55,75 | 55,75 | -0,89% | - |
| 25.09.2024 | 57,25 | 57,75 | 55,75 | 56,25 | -4,66% | - |
| 24.09.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -0,42% | 50,00 |
| 23.09.2024 | 59,25 | 60,25 | 58,75 | 59,25 | -0,84% | - |
| 20.09.2024 | 60,75 | 61,25 | 59,25 | 59,75 | -1,24% | - |
| 19.09.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 1,26% | 50,00 |
| 18.09.2024 | 59,25 | 61,75 | 58,75 | 59,75 | 0,84% | - |
| 17.09.2024 | 58,25 | 60,75 | 58,25 | 59,25 | 3,95% | - |
| 16.09.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,44% | 18,00 |
| 13.09.2024 | 55,75 | 57,75 | 55,75 | 57,25 | 2,69% | - |
| 12.09.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,45% | - |
| 11.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -2,20% | 35,00 |
| 10.09.2024 | 56,75 | 57,25 | 54,75 | 56,75 | -0,87% | - |
| 09.09.2024 | 57,25 | 58,25 | 56,75 | 57,25 | -1,29% | - |
| 06.09.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | 33,00 |
| 05.09.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,24% | 150,00 |
| 04.09.2024 | 61,25 | 62,25 | 60,25 | 60,25 | -1,63% | - |
| 03.09.2024 | 62,75 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 02.09.2024 | 62,75 | 62,75 | 62,75 | 62,75 | 0,40% | - |
| 30.08.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | 35,00 |
| 29.08.2024 | 62,50 | 63,00 | 62,50 | 63,00 | 2,02% | 190,00 |
| 28.08.2024 | 61,25 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 27.08.2024 | 61,75 | 61,75 | 60,75 | 60,75 | -1,62% | - |
| 26.08.2024 | 62,25 | 63,25 | 61,75 | 61,75 | 0,41% | - |
| 23.08.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 6,03% | 32,00 |
| 22.08.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,43% | 65,00 |
| 21.08.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 20.08.2024 | 58,25 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 19.08.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 16.08.2024 | 56,75 | 58,75 | 56,25 | 58,25 | 2,19% | - |
| 15.08.2024 | 57,00 | 57,00 | 56,50 | 57,00 | 1,33% | 111,00 |
| 14.08.2024 | 57,25 | 57,75 | 55,75 | 56,25 | -0,88% | - |
| 13.08.2024 | 57,25 | 57,75 | 56,25 | 56,75 | 0,00% | - |
| 12.08.2024 | 59,75 | 60,25 | 56,75 | 56,75 | -4,22% | - |
| 09.08.2024 | 60,25 | 60,75 | 58,75 | 59,25 | -1,66% | - |
| 08.08.2024 | 59,25 | 60,75 | 58,75 | 60,25 | 0,84% | - |
| 07.08.2024 | 59,75 | 60,75 | 58,75 | 59,75 | 0,84% | - |
| 06.08.2024 | 59,75 | 60,25 | 58,50 | 59,25 | 3,95% | - |
| 05.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -5,00% | 35,00 |
| 02.08.2024 | 64,00 | 64,00 | 60,00 | 60,00 | -11,11% | 264,00 |
| 01.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 1,50% | 19,00 |
| 31.07.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -6,99% | 120,00 |
| 30.07.2024 | 71,00 | 72,50 | 71,00 | 71,50 | 2,14% | 182,00 |
| 29.07.2024 | 72,00 | 72,00 | 70,00 | 70,00 | -1,41% | 275,00 |
| 26.07.2024 | 70,50 | 71,00 | 70,50 | 71,00 | 2,53% | 160,00 |
| 25.07.2024 | 67,25 | 69,75 | 67,25 | 69,25 | 2,97% | - |
| 24.07.2024 | 67,75 | 68,75 | 66,75 | 67,25 | -0,74% | - |
| 23.07.2024 | 65,75 | 68,75 | 65,25 | 67,75 | 3,04% | - |
| 22.07.2024 | 65,25 | 66,25 | 63,25 | 65,75 | 1,15% | - |
| 19.07.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 3,17% | 15,00 |
| 18.07.2024 | 65,50 | 65,50 | 63,00 | 63,00 | -3,82% | 111,00 |
| 17.07.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,77% | 35,00 |
| 16.07.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 7,44% | 155,00 |
| 15.07.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 4,31% | 72,00 |
| 12.07.2024 | 57,00 | 58,00 | 57,00 | 58,00 | 2,20% | 124,00 |
| 11.07.2024 | 54,75 | 57,25 | 54,25 | 56,75 | 3,65% | - |
| 10.07.2024 | 52,75 | 54,75 | 52,75 | 54,75 | 3,79% | - |
| 09.07.2024 | 52,25 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 08.07.2024 | 52,25 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 05.07.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |