Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 12,90 | 12,98 | 12,90 | 12,96 | 1,57% | - |
25.02.2021 | 13,92 | 13,92 | 12,69 | 12,76 | -9,44% | - |
24.02.2021 | 13,60 | 14,15 | 13,50 | 14,09 | 2,70% | - |
23.02.2021 | 12,95 | 13,92 | 0,00 | 13,72 | -5,05% | - |
22.02.2021 | 15,17 | 15,22 | 14,37 | 14,45 | -6,54% | - |
19.02.2021 | 14,50 | 16,00 | 14,33 | 15,46 | 27,83% | - |
18.02.2021 | 12,02 | 12,49 | 0,00 | 12,09 | -3,67% | - |
17.02.2021 | 12,56 | 12,62 | 12,54 | 12,55 | -0,67% | - |
16.02.2021 | 12,59 | 12,74 | 12,44 | 12,64 | 1,24% | - |
12.02.2021 | 12,22 | 12,96 | 12,21 | 12,48 | 2,76% | - |
11.02.2021 | 11,95 | 12,25 | 11,77 | 12,15 | 2,58% | - |
10.02.2021 | 11,72 | 12,04 | 11,59 | 11,84 | -0,04% | - |
09.02.2021 | 11,90 | 12,06 | 11,64 | 11,85 | -4,21% | - |
08.02.2021 | 11,99 | 12,47 | 11,88 | 12,37 | 9,91% | - |
05.02.2021 | 11,17 | 11,29 | 11,10 | 11,25 | -1,70% | - |
04.02.2021 | 11,49 | 11,49 | 11,45 | 11,45 | 4,09% | - |
03.02.2021 | 10,93 | 11,24 | 10,89 | 11,00 | -2,61% | - |
02.02.2021 | 10,80 | 11,32 | 10,72 | 11,29 | 3,15% | - |
01.02.2021 | 10,39 | 11,05 | 10,24 | 10,95 | 5,75% | - |
29.01.2021 | 10,99 | 11,00 | 10,35 | 10,35 | -4,52% | - |
28.01.2021 | 10,79 | 11,05 | 10,60 | 10,84 | 1,64% | - |
27.01.2021 | 10,92 | 11,03 | 10,52 | 10,67 | -4,99% | - |
26.01.2021 | 11,19 | 11,26 | 11,19 | 11,23 | -4,95% | - |
25.01.2021 | 12,62 | 12,63 | 11,58 | 11,81 | -0,59% | - |
22.01.2021 | 11,92 | 11,97 | 11,58 | 11,88 | 0,00% | - |
21.01.2021 | 11,91 | 11,91 | 11,88 | 11,88 | 1,89% | - |
20.01.2021 | 11,74 | 11,79 | 11,40 | 11,66 | -3,95% | - |
19.01.2021 | 11,77 | 12,16 | 11,75 | 12,14 | 4,88% | - |
15.01.2021 | 11,73 | 11,95 | 11,37 | 11,58 | -6,05% | - |
14.01.2021 | 12,11 | 12,45 | 12,04 | 12,32 | 7,41% | - |
13.01.2021 | 11,57 | 11,62 | 11,40 | 11,47 | -0,35% | - |
12.01.2021 | 11,49 | 11,85 | 11,28 | 11,51 | 2,36% | - |
11.01.2021 | 11,46 | 11,48 | 11,11 | 11,25 | 0,45% | - |
08.01.2021 | 11,15 | 11,38 | 10,92 | 11,20 | -0,93% | - |
07.01.2021 | 10,97 | 11,79 | 10,85 | 11,30 | 4,73% | - |
06.01.2021 | 10,77 | 10,94 | 10,53 | 10,79 | 6,67% | - |
05.01.2021 | 9,86 | 10,22 | 9,83 | 10,12 | 3,11% | - |
04.01.2021 | 10,24 | 10,24 | 9,63 | 9,81 | 2,35% | - |
31.12.2020 | 9,78 | 9,82 | 9,45 | 9,59 | -2,14% | - |
30.12.2020 | 9,68 | 9,87 | 9,56 | 9,80 | 8,17% | - |
29.12.2020 | 9,30 | 9,31 | 9,05 | 9,06 | -7,32% | - |
28.12.2020 | 9,79 | 10,00 | 9,64 | 9,77 | 2,52% | - |
24.12.2020 | 10,10 | 10,29 | 9,47 | 9,53 | -9,11% | - |
23.12.2020 | 10,03 | 11,23 | 10,00 | 10,49 | 3,50% | - |
22.12.2020 | 10,21 | 10,24 | 9,85 | 10,13 | 0,90% | - |
21.12.2020 | 10,25 | 10,32 | 9,97 | 10,04 | 2,14% | - |
18.12.2020 | 10,22 | 10,38 | 9,73 | 9,83 | -4,42% | - |
17.12.2020 | 10,27 | 10,40 | 9,97 | 10,29 | 1,08% | - |
16.12.2020 | 9,81 | 10,27 | 9,80 | 10,18 | -1,02% | - |
15.12.2020 | 10,39 | 10,54 | 10,12 | 10,28 | 6,75% | - |
14.12.2020 | 9,73 | 9,85 | 9,53 | 9,63 | 5,65% | - |
11.12.2020 | 9,15 | 9,15 | 8,28 | 9,12 | -3,54% | - |
10.12.2020 | 9,68 | 9,78 | 9,44 | 9,45 | -5,78% | - |
09.12.2020 | 10,47 | 11,16 | 9,46 | 10,03 | -7,17% | - |
08.12.2020 | 10,76 | 11,24 | 10,55 | 10,81 | 7,89% | - |
07.12.2020 | 9,77 | 10,21 | 9,76 | 10,02 | -0,15% | - |
04.12.2020 | 9,95 | 10,76 | 9,95 | 10,03 | 4,97% | - |
03.12.2020 | 9,77 | 9,81 | 9,52 | 9,56 | -2,35% | - |
02.12.2020 | 9,80 | 10,14 | 9,74 | 9,79 | 2,51% | - |
01.12.2020 | 9,81 | 9,83 | 9,51 | 9,55 | -1,75% | - |
30.11.2020 | 9,79 | 9,87 | 9,60 | 9,72 | -1,32% | - |
27.11.2020 | 9,76 | 10,10 | 9,72 | 9,85 | 2,07% | - |
25.11.2020 | 9,70 | 10,08 | 9,45 | 9,65 | 0,73% | - |
24.11.2020 | 9,75 | 9,98 | 9,44 | 9,58 | -4,15% | - |
23.11.2020 | 9,84 | 10,09 | 9,63 | 9,99 | -2,15% | - |
20.11.2020 | 10,09 | 10,44 | 10,06 | 10,21 | 2,51% | - |
19.11.2020 | 9,36 | 10,14 | 9,34 | 9,96 | 6,75% | - |
18.11.2020 | 9,26 | 9,48 | 9,08 | 9,33 | -3,47% | - |
17.11.2020 | 9,66 | 9,70 | 9,66 | 9,67 | 23,59% | - |
16.11.2020 | 7,99 | 8,07 | 7,65 | 7,82 | 1,62% | - |
13.11.2020 | 7,88 | 8,05 | 7,59 | 7,70 | -0,26% | - |
12.11.2020 | 7,63 | 7,90 | 7,55 | 7,72 | 8,82% | - |
11.11.2020 | 6,79 | 7,23 | 6,75 | 7,09 | 8,74% | - |
10.11.2020 | 0,00 | 6,92 | 0,00 | 6,52 | -4,05% | - |
09.11.2020 | 6,83 | 6,98 | 6,68 | 6,80 | 3,58% | - |
06.11.2020 | 6,28 | 6,68 | 6,28 | 6,56 | 7,10% | - |
05.11.2020 | 5,87 | 6,18 | 5,86 | 6,13 | 7,93% | - |
04.11.2020 | 5,87 | 5,94 | 5,59 | 5,68 | -2,41% | - |
03.11.2020 | 6,04 | 6,07 | 5,76 | 5,82 | 1,04% | - |
02.11.2020 | 6,06 | 6,10 | 5,71 | 5,76 | -2,70% | - |
30.10.2020 | 5,99 | 6,06 | 5,84 | 5,92 | -2,79% | - |
29.10.2020 | 6,03 | 6,27 | 5,95 | 6,09 | 8,76% | - |
28.10.2020 | 5,65 | 5,75 | 5,43 | 5,60 | -6,52% | - |
27.10.2020 | 5,89 | 5,99 | 5,89 | 5,99 | 3,28% | - |
26.10.2020 | 5,91 | 5,96 | 5,72 | 5,80 | -0,52% | - |
23.10.2020 | 5,90 | 5,94 | 5,77 | 5,83 | 1,66% | - |
22.10.2020 | 5,98 | 5,98 | 5,57 | 5,73 | -3,86% | - |
21.10.2020 | 6,23 | 6,23 | 5,96 | 5,96 | -4,64% | - |
20.10.2020 | 6,46 | 6,52 | 6,25 | 6,25 | -7,27% | - |
19.10.2020 | 6,57 | 6,76 | 6,54 | 6,74 | 5,15% | - |
16.10.2020 | 0,00 | 6,53 | 0,00 | 6,41 | -0,16% | - |
15.10.2020 | 6,25 | 6,48 | 6,12 | 6,42 | -4,96% | - |
14.10.2020 | 6,55 | 6,82 | 6,48 | 6,76 | 9,66% | - |
13.10.2020 | 6,23 | 6,26 | 6,07 | 6,16 | -2,07% | - |
12.10.2020 | 6,44 | 6,44 | 6,22 | 6,29 | -0,47% | - |
09.10.2020 | 6,23 | 6,35 | 6,20 | 6,32 | 2,43% | - |
08.10.2020 | 6,13 | 6,22 | 6,09 | 6,17 | 2,15% | - |
07.10.2020 | 6,11 | 6,17 | 6,01 | 6,04 | 0,83% | - |
06.10.2020 | 6,00 | 6,19 | 5,96 | 5,99 | -10,80% | - |
05.10.2020 | 6,57 | 6,89 | 6,57 | 6,72 | 7,96% | - |