57,250€
-3,78%
Echtzeit-Aktienkurs Axos Financial
Bid:
Ask:
Aktienkurse zur Axos Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.07.2024 | 54,25 | 54,25 | 52,75 | 52,75 | -3,65% | - |
| 02.07.2024 | 53,25 | 54,75 | 53,25 | 54,75 | 2,82% | - |
| 01.07.2024 | 53,25 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 28.06.2024 | 52,50 | 53,50 | 52,50 | 53,50 | 3,38% | 200,00 |
| 27.06.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 26.06.2024 | 50,75 | 51,25 | 50,75 | 51,25 | 0,00% | - |
| 25.06.2024 | 51,25 | 51,75 | 50,75 | 51,25 | -1,44% | - |
| 24.06.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 3,48% | 100,00 |
| 21.06.2024 | 50,25 | 50,75 | 49,70 | 50,25 | 1,72% | - |
| 20.06.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,20% | 29,00 |
| 19.06.2024 | 49,70 | 49,70 | 49,50 | 49,50 | -0,60% | - |
| 18.06.2024 | 49,80 | 50,25 | 49,10 | 49,80 | 0,40% | - |
| 17.06.2024 | 48,80 | 49,70 | 48,40 | 49,60 | 1,43% | - |
| 14.06.2024 | 49,80 | 49,90 | 48,10 | 48,90 | -2,00% | - |
| 13.06.2024 | 49,90 | 50,25 | 49,10 | 49,90 | 0,20% | - |
| 12.06.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 2,89% | 100,00 |
| 11.06.2024 | 48,30 | 48,70 | 47,50 | 48,40 | 0,21% | - |
| 10.06.2024 | 48,50 | 48,50 | 47,70 | 48,30 | -0,21% | - |
| 07.06.2024 | 48,30 | 48,60 | 47,80 | 48,40 | 0,21% | - |
| 06.06.2024 | 47,50 | 48,30 | 47,10 | 48,30 | 4,09% | - |
| 05.06.2024 | 46,00 | 46,40 | 46,00 | 46,40 | 2,65% | 47,00 |
| 04.06.2024 | 47,20 | 47,20 | 40,60 | 45,20 | -6,22% | 607,00 |
| 03.06.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | 100,00 |
| 31.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 22,00 |
| 30.05.2024 | 49,10 | 50,75 | 48,90 | 49,80 | 1,01% | - |
| 29.05.2024 | 51,25 | 51,25 | 49,10 | 49,30 | -4,27% | - |
| 28.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 23,00 |
| 27.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | 77,00 |
| 24.05.2024 | 53,25 | 53,75 | 52,25 | 52,25 | -4,13% | - |
| 23.05.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | 100,00 |
| 22.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,44% | 5,00 |
| 21.05.2024 | 56,25 | 57,25 | 56,25 | 56,75 | -0,44% | - |
| 20.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 1,33% | 72,00 |
| 17.05.2024 | 56,25 | 56,75 | 56,25 | 56,25 | 0,00% | - |
| 16.05.2024 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 15.05.2024 | 57,25 | 57,75 | 56,25 | 56,75 | -1,30% | - |
| 14.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | 100,00 |
| 13.05.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 0,44% | 230,00 |
| 10.05.2024 | 56,25 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 09.05.2024 | 55,75 | 56,75 | 55,75 | 55,75 | 0,00% | - |
| 08.05.2024 | 55,25 | 55,75 | 54,25 | 55,75 | 0,00% | - |
| 07.05.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 06.05.2024 | 53,75 | 55,75 | 53,25 | 55,75 | 3,24% | - |
| 03.05.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 40,00 |
| 02.05.2024 | 51,50 | 53,00 | 51,50 | 53,00 | 11,58% | 242,00 |
| 30.04.2024 | 48,10 | 48,40 | 47,40 | 47,50 | -1,45% | - |
| 29.04.2024 | 49,60 | 49,90 | 47,90 | 48,20 | -2,82% | - |
| 26.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | 33,00 |
| 25.04.2024 | 49,20 | 49,50 | 48,10 | 49,40 | 0,20% | - |
| 24.04.2024 | 48,40 | 49,40 | 47,70 | 49,30 | 2,07% | - |
| 23.04.2024 | 48,30 | 48,80 | 48,10 | 48,30 | 0,00% | - |
| 22.04.2024 | 47,30 | 48,50 | 47,20 | 48,30 | 2,33% | - |
| 19.04.2024 | 45,90 | 47,50 | 45,70 | 47,20 | 2,16% | - |
| 18.04.2024 | 45,90 | 46,70 | 45,70 | 46,20 | 0,65% | - |