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