Börse:
9,769$
-0,72%
Echtzeit-Aktienkurs AXT
Bid:
9,538$
Ask:
10,000$
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 9,82 | 9,85 | 9,59 | 9,82 | -0,20% | 209.393,00 |
| 22.07.2021 | 10,15 | 10,31 | 9,79 | 9,84 | -3,24% | 234.675,00 |
| 21.07.2021 | 9,62 | 10,22 | 9,61 | 10,17 | 7,05% | 291.956,00 |
| 20.07.2021 | 9,19 | 9,66 | 8,99 | 9,50 | 3,37% | 273.803,00 |
| 19.07.2021 | 9,28 | 9,33 | 8,93 | 9,19 | -1,92% | 234.886,00 |
| 16.07.2021 | 9,76 | 9,85 | 9,33 | 9,37 | -2,40% | 216.242,00 |
| 15.07.2021 | 9,78 | 9,92 | 9,45 | 9,60 | -2,74% | 251.134,00 |
| 14.07.2021 | 10,36 | 10,42 | 9,82 | 9,87 | -3,42% | 291.688,00 |
| 13.07.2021 | 10,40 | 10,49 | 10,19 | 10,22 | -2,67% | 163.141,00 |
| 12.07.2021 | 10,45 | 10,54 | 10,26 | 10,50 | 0,96% | 193.116,00 |
| 09.07.2021 | 10,21 | 10,47 | 10,04 | 10,40 | 3,17% | 189.811,00 |
| 08.07.2021 | 9,88 | 10,20 | 9,76 | 10,08 | -0,88% | 298.066,00 |
| 07.07.2021 | 10,56 | 10,68 | 10,11 | 10,17 | -3,42% | 291.184,00 |
| 06.07.2021 | 10,72 | 10,73 | 10,35 | 10,53 | -1,50% | 294.097,00 |
| 02.07.2021 | 10,84 | 10,87 | 10,65 | 10,69 | -0,83% | 192.768,00 |
| 01.07.2021 | 11,00 | 11,00 | 10,68 | 10,78 | -1,82% | 249.057,00 |
| 30.06.2021 | 11,10 | 11,13 | 10,88 | 10,98 | -1,70% | 400.159,00 |
| 29.06.2021 | 11,21 | 11,25 | 11,02 | 11,17 | -0,18% | 171.961,00 |
| 28.06.2021 | 11,00 | 11,25 | 10,96 | 11,19 | 2,38% | 273.919,00 |
| 25.06.2021 | 11,44 | 11,53 | 10,89 | 10,93 | -3,02% | 643.317,00 |
| 24.06.2021 | 10,82 | 11,30 | 10,81 | 11,27 | 4,64% | 238.236,00 |
| 23.06.2021 | 10,68 | 10,92 | 10,65 | 10,77 | 0,47% | 410.461,00 |
| 22.06.2021 | 10,70 | 10,80 | 10,56 | 10,72 | -0,46% | 242.458,00 |
| 21.06.2021 | 11,11 | 11,15 | 10,68 | 10,77 | -2,97% | 358.903,00 |
| 18.06.2021 | 11,45 | 11,70 | 11,08 | 11,10 | -4,64% | 1.703.396,00 |
| 17.06.2021 | 11,61 | 12,19 | 11,50 | 11,64 | -0,94% | 444.949,00 |
| 16.06.2021 | 11,70 | 11,86 | 11,41 | 11,75 | 0,60% | 456.348,00 |
| 15.06.2021 | 12,00 | 12,19 | 11,60 | 11,68 | -5,04% | 701.299,00 |
| 14.06.2021 | 10,27 | 12,35 | 10,23 | 12,30 | 20,59% | 2.791.544,00 |
| 11.06.2021 | 10,28 | 10,36 | 10,11 | 10,20 | 0,20% | 259.624,00 |
| 10.06.2021 | 10,31 | 10,42 | 10,13 | 10,18 | -0,68% | 238.929,00 |
| 09.06.2021 | 10,64 | 10,79 | 10,23 | 10,25 | -3,76% | 327.045,00 |
| 08.06.2021 | 10,60 | 10,70 | 10,28 | 10,65 | 1,82% | 206.910,00 |
| 07.06.2021 | 10,58 | 10,70 | 10,30 | 10,46 | -1,13% | 386.877,00 |
| 04.06.2021 | 10,25 | 10,58 | 10,14 | 10,58 | 4,55% | 200.044,00 |
| 03.06.2021 | 10,40 | 10,42 | 10,08 | 10,12 | -3,80% | 248.625,00 |
| 02.06.2021 | 10,40 | 11,00 | 10,30 | 10,52 | 1,35% | 812.289,00 |
| 01.06.2021 | 10,27 | 10,51 | 10,18 | 10,38 | 1,96% | 245.390,00 |
| 28.05.2021 | 10,48 | 10,57 | 10,12 | 10,18 | -2,12% | 409.757,00 |
| 27.05.2021 | 10,10 | 10,48 | 10,07 | 10,40 | 3,28% | 228.868,00 |
| 26.05.2021 | 9,89 | 10,15 | 9,81 | 10,07 | 1,92% | 226.759,00 |
| 25.05.2021 | 10,11 | 10,30 | 9,85 | 9,88 | -1,98% | 323.431,00 |
| 24.05.2021 | 10,01 | 10,22 | 9,88 | 10,08 | 1,31% | 251.277,00 |
| 21.05.2021 | 10,06 | 10,16 | 9,77 | 9,95 | -0,10% | 241.371,00 |
| 20.05.2021 | 9,85 | 9,99 | 9,68 | 9,96 | 2,68% | 307.743,00 |
| 19.05.2021 | 9,30 | 9,72 | 9,05 | 9,70 | 2,97% | 370.134,00 |
| 18.05.2021 | 9,95 | 10,20 | 9,37 | 9,42 | -1,05% | 773.913,00 |
| 17.05.2021 | 9,70 | 9,71 | 9,13 | 9,52 | 6,37% | 752.634,00 |
| 14.05.2021 | 8,85 | 9,10 | 8,81 | 8,95 | 2,64% | 254.339,00 |
| 13.05.2021 | 8,92 | 9,17 | 8,45 | 8,72 | 0,11% | 358.615,00 |
| 12.05.2021 | 9,15 | 9,32 | 8,68 | 8,71 | -7,04% | 480.798,00 |
| 11.05.2021 | 8,67 | 9,41 | 8,47 | 9,37 | 4,34% | 452.004,00 |
| 10.05.2021 | 9,56 | 9,67 | 8,96 | 8,98 | -7,04% | 495.119,00 |
| 07.05.2021 | 9,59 | 9,83 | 9,34 | 9,66 | 1,58% | 344.983,00 |
| 06.05.2021 | 9,57 | 9,65 | 9,20 | 9,51 | -0,94% | 484.716,00 |
| 05.05.2021 | 9,66 | 9,95 | 9,40 | 9,60 | 0,31% | 507.655,00 |
| 04.05.2021 | 9,66 | 9,70 | 9,22 | 9,57 | -3,04% | 616.899,00 |
| 03.05.2021 | 9,99 | 10,05 | 9,72 | 9,87 | 0,10% | 411.259,00 |
| 30.04.2021 | 10,25 | 10,53 | 9,83 | 9,86 | -6,54% | 700.766,00 |
| 29.04.2021 | 11,86 | 11,86 | 10,38 | 10,55 | -7,62% | 906.815,00 |
| 28.04.2021 | 11,45 | 11,74 | 11,26 | 11,42 | -0,70% | 331.646,00 |
| 27.04.2021 | 11,61 | 11,63 | 11,21 | 11,50 | 0,17% | 263.948,00 |
| 26.04.2021 | 11,14 | 11,70 | 11,10 | 11,48 | 3,61% | 378.433,00 |
| 23.04.2021 | 10,64 | 11,14 | 10,63 | 11,08 | 4,82% | 269.777,00 |
| 22.04.2021 | 10,63 | 10,93 | 10,44 | 10,57 | -0,09% | 298.422,00 |
| 21.04.2021 | 10,02 | 10,65 | 9,78 | 10,58 | 4,55% | 498.297,00 |
| 20.04.2021 | 10,63 | 10,85 | 10,01 | 10,12 | -5,77% | 597.067,00 |
| 19.04.2021 | 10,85 | 11,10 | 10,53 | 10,74 | -1,78% | 322.762,00 |
| 16.04.2021 | 11,29 | 11,30 | 10,90 | 10,94 | -3,06% | 221.769,00 |
| 15.04.2021 | 11,48 | 11,48 | 11,01 | 11,28 | 0,27% | 238.267,00 |
| 14.04.2021 | 11,16 | 11,56 | 11,05 | 11,25 | 1,26% | 334.831,00 |
| 13.04.2021 | 11,21 | 11,34 | 10,73 | 11,11 | -0,63% | 392.888,00 |
| 12.04.2021 | 12,34 | 12,38 | 11,02 | 11,18 | -9,91% | 697.306,00 |
| 09.04.2021 | 12,30 | 12,46 | 11,91 | 12,41 | 0,49% | 469.030,00 |
| 08.04.2021 | 11,65 | 12,36 | 11,65 | 12,35 | 6,01% | 258.366,00 |
| 07.04.2021 | 12,19 | 12,20 | 11,65 | 11,65 | -4,19% | 374.475,00 |
| 06.04.2021 | 12,47 | 12,47 | 12,02 | 12,16 | -1,30% | 252.349,00 |
| 05.04.2021 | 12,53 | 12,56 | 12,07 | 12,32 | 0,08% | 301.952,00 |
| 01.04.2021 | 11,97 | 12,45 | 11,75 | 12,31 | 5,57% | 341.821,00 |
| 31.03.2021 | 11,28 | 11,77 | 11,24 | 11,66 | 5,33% | 577.598,00 |
| 30.03.2021 | 10,58 | 11,19 | 10,41 | 11,07 | 3,26% | 390.861,00 |
| 29.03.2021 | 11,32 | 11,60 | 10,61 | 10,72 | -5,63% | 476.083,00 |
| 26.03.2021 | 11,37 | 11,46 | 10,83 | 11,36 | 1,16% | 332.213,00 |
| 25.03.2021 | 10,92 | 11,35 | 10,64 | 11,23 | 0,09% | 457.639,00 |
| 24.03.2021 | 12,11 | 12,58 | 11,19 | 11,22 | -6,03% | 582.788,00 |
| 23.03.2021 | 13,04 | 13,05 | 11,84 | 11,94 | -9,06% | 525.861,00 |
| 22.03.2021 | 13,48 | 13,62 | 12,94 | 13,13 | 0,15% | 356.026,00 |
| 19.03.2021 | 12,60 | 13,20 | 12,34 | 13,11 | 3,31% | 911.931,00 |
| 18.03.2021 | 13,38 | 13,51 | 12,61 | 12,69 | -6,55% | 468.907,00 |
| 17.03.2021 | 13,36 | 13,75 | 12,80 | 13,58 | 0,22% | 518.180,00 |
| 16.03.2021 | 14,11 | 14,11 | 13,26 | 13,55 | -3,28% | 545.365,00 |
| 15.03.2021 | 13,87 | 14,09 | 12,85 | 14,01 | 1,01% | 1.103.586,00 |
| 12.03.2021 | 12,69 | 13,90 | 12,21 | 13,87 | 8,83% | 974.256,00 |
| 11.03.2021 | 11,88 | 12,77 | 11,80 | 12,75 | 11,80% | 745.476,00 |
| 10.03.2021 | 11,77 | 12,29 | 11,31 | 11,40 | -0,70% | 688.130,00 |
| 09.03.2021 | 10,93 | 11,67 | 10,85 | 11,48 | 7,49% | 571.250,00 |
| 08.03.2021 | 11,46 | 11,47 | 10,56 | 10,68 | -5,40% | 530.718,00 |
| 05.03.2021 | 11,80 | 11,85 | 10,11 | 11,29 | -2,42% | 769.444,00 |
| 04.03.2021 | 12,62 | 12,78 | 11,16 | 11,57 | -9,40% | 756.579,00 |
| 03.03.2021 | 13,19 | 13,60 | 12,65 | 12,77 | -2,52% | 456.160,00 |