Börse:
8,529$
0,46%
Echtzeit-Aktienkurs AXT
Bid:
8,318$
Ask:
8,740$
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 8,47 | 8,63 | 8,29 | 8,55 | 0,71% | 77.664,00 |
| 07.12.2021 | 8,16 | 8,67 | 8,15 | 8,49 | 6,79% | 208.264,00 |
| 06.12.2021 | 7,85 | 8,07 | 7,59 | 7,95 | 1,15% | 187.217,00 |
| 03.12.2021 | 8,14 | 8,15 | 7,77 | 7,86 | -2,84% | 184.015,00 |
| 02.12.2021 | 7,96 | 8,18 | 7,85 | 8,09 | 0,75% | 290.393,00 |
| 01.12.2021 | 8,43 | 8,72 | 7,99 | 8,03 | -2,31% | 292.381,00 |
| 30.11.2021 | 8,16 | 8,40 | 7,91 | 8,22 | -0,60% | 222.390,00 |
| 29.11.2021 | 8,37 | 8,49 | 8,21 | 8,27 | 1,47% | 129.595,00 |
| 26.11.2021 | 8,38 | 8,49 | 8,04 | 8,15 | -6,11% | 225.309,00 |
| 24.11.2021 | 8,55 | 8,75 | 8,40 | 8,68 | -0,12% | 131.473,00 |
| 23.11.2021 | 8,62 | 8,88 | 8,49 | 8,69 | 0,23% | 160.587,00 |
| 22.11.2021 | 8,90 | 9,15 | 8,67 | 8,67 | -1,59% | 265.184,00 |
| 19.11.2021 | 8,69 | 8,90 | 8,69 | 8,81 | 0,57% | 131.526,00 |
| 18.11.2021 | 8,89 | 9,16 | 8,62 | 8,76 | -0,34% | 392.547,00 |
| 17.11.2021 | 9,02 | 9,05 | 8,72 | 8,79 | -2,22% | 179.778,00 |
| 16.11.2021 | 9,08 | 9,14 | 8,96 | 8,99 | -1,96% | 205.561,00 |
| 15.11.2021 | 9,24 | 9,33 | 9,00 | 9,17 | 0,66% | 232.308,00 |
| 12.11.2021 | 9,08 | 9,18 | 9,01 | 9,11 | 0,77% | 155.296,00 |
| 11.11.2021 | 8,81 | 9,13 | 8,80 | 9,04 | 3,55% | 173.225,00 |
| 10.11.2021 | 8,96 | 9,03 | 8,65 | 8,73 | -4,38% | 245.406,00 |
| 09.11.2021 | 9,34 | 9,40 | 8,90 | 9,13 | -2,04% | 197.774,00 |
| 08.11.2021 | 9,30 | 9,45 | 9,25 | 9,32 | 1,08% | 183.699,00 |
| 05.11.2021 | 9,27 | 9,60 | 9,07 | 9,22 | 0,55% | 310.106,00 |
| 04.11.2021 | 8,92 | 9,30 | 8,87 | 9,17 | 4,80% | 532.597,00 |
| 03.11.2021 | 8,49 | 8,82 | 8,40 | 8,75 | 2,34% | 174.344,00 |
| 02.11.2021 | 8,43 | 8,63 | 8,32 | 8,55 | 0,47% | 186.069,00 |
| 01.11.2021 | 8,17 | 8,70 | 8,08 | 8,51 | 4,16% | 275.889,00 |
| 29.10.2021 | 7,83 | 8,25 | 7,67 | 8,17 | 3,68% | 498.108,00 |
| 28.10.2021 | 8,01 | 8,08 | 7,03 | 7,88 | -8,16% | 1.111.837,00 |
| 27.10.2021 | 8,50 | 8,86 | 8,50 | 8,58 | 0,35% | 210.002,00 |
| 26.10.2021 | 8,80 | 8,90 | 8,50 | 8,55 | -1,50% | 213.179,00 |
| 25.10.2021 | 8,53 | 8,79 | 8,53 | 8,68 | 1,64% | 249.215,00 |
| 22.10.2021 | 8,60 | 8,71 | 8,46 | 8,54 | -1,39% | 202.246,00 |
| 21.10.2021 | 8,49 | 8,75 | 8,44 | 8,66 | 1,05% | 215.877,00 |
| 20.10.2021 | 8,43 | 8,66 | 8,38 | 8,57 | 0,82% | 129.255,00 |
| 19.10.2021 | 8,45 | 8,54 | 8,28 | 8,50 | 1,43% | 105.792,00 |
| 18.10.2021 | 8,06 | 8,44 | 8,00 | 8,38 | 2,57% | 252.888,00 |
| 15.10.2021 | 8,39 | 8,39 | 8,17 | 8,17 | -0,97% | 207.298,00 |
| 14.10.2021 | 8,29 | 8,34 | 8,15 | 8,25 | 1,60% | 167.787,00 |
| 13.10.2021 | 8,09 | 8,28 | 8,05 | 8,12 | 0,87% | 146.681,00 |
| 12.10.2021 | 8,04 | 8,12 | 7,93 | 8,05 | 0,63% | 118.210,00 |
| 11.10.2021 | 8,03 | 8,18 | 7,98 | 8,00 | -0,74% | 199.148,00 |
| 08.10.2021 | 8,08 | 8,15 | 8,01 | 8,06 | 0,37% | 138.279,00 |
| 07.10.2021 | 7,99 | 8,24 | 7,98 | 8,03 | 2,16% | 148.823,00 |
| 06.10.2021 | 7,77 | 7,99 | 7,77 | 7,86 | -0,63% | 165.071,00 |
| 05.10.2021 | 7,98 | 8,12 | 7,82 | 7,91 | -0,25% | 402.910,00 |
| 04.10.2021 | 8,22 | 8,30 | 7,81 | 7,93 | -4,23% | 373.042,00 |
| 01.10.2021 | 8,38 | 8,41 | 8,07 | 8,28 | -0,60% | 209.045,00 |
| 30.09.2021 | 7,98 | 8,39 | 7,92 | 8,33 | 5,18% | 656.675,00 |
| 29.09.2021 | 8,33 | 8,40 | 7,89 | 7,92 | -4,46% | 395.707,00 |
| 28.09.2021 | 8,71 | 8,80 | 8,12 | 8,29 | -5,80% | 719.721,00 |
| 27.09.2021 | 8,62 | 9,01 | 8,60 | 8,80 | 2,33% | 481.729,00 |
| 24.09.2021 | 8,56 | 8,72 | 8,55 | 8,60 | -1,15% | 297.568,00 |
| 23.09.2021 | 8,23 | 8,78 | 8,18 | 8,70 | 6,62% | 737.279,00 |
| 22.09.2021 | 7,97 | 8,21 | 7,91 | 8,16 | 3,95% | 396.564,00 |
| 21.09.2021 | 7,64 | 8,08 | 7,55 | 7,85 | 4,67% | 1.605.820,00 |
| 20.09.2021 | 7,68 | 7,70 | 7,36 | 7,50 | -5,30% | 689.552,00 |
| 17.09.2021 | 7,53 | 7,94 | 7,33 | 7,92 | 5,32% | 2.954.135,00 |
| 16.09.2021 | 7,52 | 7,61 | 7,31 | 7,52 | -1,83% | 559.658,00 |
| 15.09.2021 | 7,68 | 7,76 | 7,26 | 7,66 | -1,42% | 991.621,00 |
| 14.09.2021 | 7,83 | 8,24 | 7,46 | 7,77 | 1,17% | 1.384.985,00 |
| 13.09.2021 | 9,06 | 9,06 | 6,53 | 7,68 | -16,79% | 5.037.526,00 |
| 10.09.2021 | 9,27 | 9,38 | 9,19 | 9,23 | 0,65% | 210.487,00 |
| 09.09.2021 | 9,17 | 9,37 | 9,10 | 9,17 | -0,76% | 213.909,00 |
| 08.09.2021 | 9,60 | 9,65 | 9,21 | 9,24 | -4,35% | 236.969,00 |
| 07.09.2021 | 9,87 | 9,95 | 9,56 | 9,66 | -1,53% | 168.546,00 |
| 06.09.2021 | 9,82 | 9,82 | 9,81 | 9,81 | -0,00% | - |
| 03.09.2021 | 9,72 | 9,99 | 9,63 | 9,81 | 0,93% | 188.797,00 |
| 02.09.2021 | 9,39 | 9,91 | 9,30 | 9,72 | 4,52% | 240.851,00 |
| 01.09.2021 | 9,36 | 9,41 | 9,19 | 9,30 | -0,11% | 159.028,00 |
| 31.08.2021 | 9,36 | 9,39 | 9,12 | 9,31 | -0,53% | 147.642,00 |
| 30.08.2021 | 9,38 | 9,42 | 9,20 | 9,36 | 0,32% | 147.545,00 |
| 27.08.2021 | 9,13 | 9,43 | 9,13 | 9,33 | 2,19% | 373.087,00 |
| 26.08.2021 | 9,14 | 9,28 | 8,99 | 9,13 | -0,44% | 200.293,00 |
| 25.08.2021 | 9,26 | 9,49 | 9,13 | 9,17 | -1,08% | 386.083,00 |
| 24.08.2021 | 9,34 | 9,34 | 9,06 | 9,27 | 1,87% | 139.245,00 |
| 23.08.2021 | 8,76 | 9,12 | 8,76 | 9,10 | 5,69% | 222.602,00 |
| 20.08.2021 | 8,44 | 8,68 | 8,44 | 8,61 | 1,29% | 210.784,00 |
| 19.08.2021 | 8,60 | 8,70 | 8,47 | 8,50 | -2,86% | 168.250,00 |
| 18.08.2021 | 8,70 | 9,03 | 8,66 | 8,75 | 0,69% | 288.926,00 |
| 17.08.2021 | 9,03 | 9,03 | 8,57 | 8,69 | -5,34% | 404.346,00 |
| 16.08.2021 | 9,48 | 9,50 | 9,12 | 9,18 | -4,28% | 401.450,00 |
| 13.08.2021 | 9,66 | 9,78 | 9,54 | 9,59 | -1,74% | 165.712,00 |
| 12.08.2021 | 10,17 | 10,17 | 9,68 | 9,76 | -4,78% | 199.737,00 |
| 11.08.2021 | 10,38 | 10,44 | 10,02 | 10,25 | -0,97% | 444.468,00 |
| 10.08.2021 | 9,81 | 10,41 | 9,54 | 10,35 | 5,61% | 562.719,00 |
| 09.08.2021 | 9,77 | 9,91 | 9,55 | 9,80 | 0,20% | 163.894,00 |
| 06.08.2021 | 9,58 | 9,87 | 9,58 | 9,78 | 1,66% | 232.328,00 |
| 05.08.2021 | 9,62 | 9,77 | 9,46 | 9,62 | 0,42% | 244.416,00 |
| 04.08.2021 | 9,75 | 9,91 | 9,52 | 9,58 | -2,74% | 293.645,00 |
| 03.08.2021 | 10,07 | 10,13 | 9,73 | 9,85 | -1,99% | 217.567,00 |
| 02.08.2021 | 10,30 | 10,52 | 10,04 | 10,05 | -1,47% | 277.766,00 |
| 30.07.2021 | 10,00 | 10,47 | 10,00 | 10,20 | 0,49% | 308.899,00 |
| 29.07.2021 | 10,10 | 10,37 | 9,96 | 10,15 | 1,20% | 353.883,00 |
| 28.07.2021 | 9,96 | 10,47 | 9,80 | 10,03 | 7,97% | 481.887,00 |
| 27.07.2021 | 9,43 | 9,69 | 9,03 | 9,29 | -5,40% | 342.939,00 |
| 26.07.2021 | 9,82 | 10,07 | 9,79 | 9,82 | 0,00% | 273.402,00 |
| 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 |