Börse:
12,371$
0,17%
Echtzeit-Aktienkurs AXT
Bid:
12,063$
Ask:
12,680$
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2021 | 13,86 | 13,97 | 13,10 | 13,10 | -4,93% | 392.961,00 |
| 01.03.2021 | 13,41 | 13,80 | 13,20 | 13,78 | 6,57% | 274.519,00 |
| 26.02.2021 | 12,69 | 13,22 | 12,20 | 12,93 | 1,57% | 404.238,00 |
| 25.02.2021 | 13,79 | 14,00 | 12,70 | 12,73 | -9,43% | 509.889,00 |
| 24.02.2021 | 13,57 | 14,13 | 13,22 | 14,06 | 2,07% | 533.523,00 |
| 23.02.2021 | 13,68 | 13,91 | 12,25 | 13,77 | -4,57% | 1.012.951,00 |
| 22.02.2021 | 14,88 | 15,75 | 14,39 | 14,43 | -6,12% | 1.056.441,00 |
| 19.02.2021 | 13,00 | 15,84 | 12,78 | 15,37 | 27,13% | 3.190.470,00 |
| 18.02.2021 | 12,62 | 12,64 | 11,90 | 12,09 | -3,59% | 638.838,00 |
| 17.02.2021 | 12,49 | 12,63 | 11,82 | 12,54 | -0,48% | 386.719,00 |
| 16.02.2021 | 12,67 | 12,74 | 12,30 | 12,60 | 0,88% | 459.687,00 |
| 12.02.2021 | 12,20 | 12,93 | 12,00 | 12,49 | 2,46% | 423.625,00 |
| 11.02.2021 | 12,01 | 12,25 | 11,75 | 12,19 | 3,22% | 374.785,00 |
| 10.02.2021 | 12,20 | 12,20 | 11,52 | 11,81 | -0,08% | 352.593,00 |
| 09.02.2021 | 12,15 | 12,17 | 11,51 | 11,82 | -4,29% | 484.844,00 |
| 08.02.2021 | 11,40 | 12,47 | 11,36 | 12,35 | 9,97% | 526.656,00 |
| 05.02.2021 | 11,55 | 11,55 | 11,06 | 11,23 | -1,92% | 285.241,00 |
| 04.02.2021 | 11,09 | 11,49 | 10,90 | 11,45 | 4,09% | 270.751,00 |
| 03.02.2021 | 11,42 | 11,60 | 10,90 | 11,00 | -2,31% | 216.539,00 |
| 02.02.2021 | 11,00 | 11,32 | 10,73 | 11,26 | 3,02% | 283.075,00 |
| 01.02.2021 | 10,43 | 11,09 | 10,16 | 10,93 | 5,81% | 372.200,00 |
| 29.01.2021 | 11,03 | 11,05 | 10,29 | 10,33 | -4,97% | 359.081,00 |
| 28.01.2021 | 10,77 | 11,04 | 10,57 | 10,87 | 2,35% | 312.525,00 |
| 27.01.2021 | 10,96 | 11,04 | 10,27 | 10,62 | -5,35% | 404.269,00 |
| 26.01.2021 | 11,88 | 11,88 | 11,16 | 11,22 | -5,00% | 307.547,00 |
| 25.01.2021 | 12,30 | 12,65 | 11,60 | 11,81 | -1,09% | 523.247,00 |
| 22.01.2021 | 11,73 | 11,99 | 11,52 | 11,94 | 0,42% | 351.081,00 |
| 21.01.2021 | 11,76 | 12,03 | 11,33 | 11,89 | 2,32% | 380.129,00 |
| 20.01.2021 | 12,27 | 12,40 | 11,40 | 11,62 | -4,20% | 454.457,00 |
| 19.01.2021 | 12,03 | 12,21 | 11,70 | 12,13 | 4,66% | 406.797,00 |
| 15.01.2021 | 12,28 | 12,28 | 11,55 | 11,59 | -6,15% | 349.972,00 |
| 14.01.2021 | 11,68 | 12,45 | 11,68 | 12,35 | 7,48% | 622.771,00 |
| 13.01.2021 | 11,58 | 11,68 | 11,39 | 11,49 | -0,86% | 295.361,00 |
| 12.01.2021 | 11,37 | 11,84 | 11,22 | 11,59 | 3,02% | 572.577,00 |
| 11.01.2021 | 11,08 | 11,48 | 11,00 | 11,25 | 0,54% | 318.140,00 |
| 08.01.2021 | 11,51 | 11,74 | 10,91 | 11,19 | -1,15% | 477.467,00 |
| 07.01.2021 | 10,95 | 11,63 | 10,68 | 11,32 | 5,01% | 760.913,00 |
| 06.01.2021 | 10,13 | 10,93 | 10,12 | 10,78 | 6,52% | 791.109,00 |
| 05.01.2021 | 9,83 | 10,22 | 9,71 | 10,12 | 2,95% | 503.559,00 |
| 04.01.2021 | 9,80 | 10,38 | 9,62 | 9,83 | 2,72% | 632.221,00 |
| 31.12.2020 | 9,82 | 9,83 | 9,45 | 9,57 | -2,15% | 487.675,00 |
| 30.12.2020 | 9,33 | 9,87 | 9,33 | 9,78 | 5,16% | 255.973,00 |
| 29.12.2020 | 9,70 | 9,73 | 9,08 | 9,30 | -4,91% | 517.348,00 |
| 28.12.2020 | 9,76 | 10,09 | 9,62 | 9,78 | 1,45% | 633.128,00 |
| 24.12.2020 | 10,60 | 10,61 | 9,45 | 9,64 | -8,10% | 716.406,00 |
| 23.12.2020 | 10,10 | 11,26 | 9,98 | 10,49 | 3,76% | 1.645.853,00 |
| 22.12.2020 | 10,04 | 10,33 | 9,86 | 10,11 | 0,40% | 384.891,00 |
| 21.12.2020 | 9,62 | 10,32 | 9,60 | 10,07 | 2,34% | 562.347,00 |
| 18.12.2020 | 10,29 | 10,39 | 9,84 | 9,84 | -3,91% | 1.089.539,00 |
| 17.12.2020 | 10,22 | 10,65 | 9,96 | 10,24 | 0,49% | 590.681,00 |
| 16.12.2020 | 10,36 | 10,40 | 9,70 | 10,19 | -0,78% | 544.802,00 |
| 15.12.2020 | 9,63 | 10,53 | 9,61 | 10,27 | 6,92% | 897.411,00 |
| 14.12.2020 | 9,19 | 9,84 | 9,15 | 9,61 | 5,32% | 682.308,00 |
| 11.12.2020 | 9,39 | 9,48 | 8,61 | 9,12 | -3,59% | 983.913,00 |
| 10.12.2020 | 9,58 | 9,77 | 9,36 | 9,46 | -0,84% | 431.059,00 |
| 09.12.2020 | 10,75 | 10,82 | 9,46 | 9,54 | -11,83% | 1.120.452,00 |
| 08.12.2020 | 9,91 | 11,65 | 9,90 | 10,82 | 7,98% | 2.030.190,00 |
| 07.12.2020 | 10,01 | 10,09 | 9,50 | 10,02 | 0,30% | 518.842,00 |
| 04.12.2020 | 9,52 | 10,14 | 9,50 | 9,99 | 4,72% | 520.549,00 |
| 03.12.2020 | 9,79 | 9,90 | 9,52 | 9,54 | -2,05% | 233.985,00 |
| 02.12.2020 | 9,50 | 9,98 | 9,28 | 9,74 | 1,88% | 483.023,00 |
| 01.12.2020 | 9,77 | 9,84 | 9,51 | 9,56 | -1,95% | 561.386,00 |
| 30.11.2020 | 9,97 | 10,13 | 9,60 | 9,75 | -2,21% | 336.797,00 |
| 27.11.2020 | 9,72 | 10,04 | 9,68 | 9,97 | 3,10% | 193.994,00 |
| 25.11.2020 | 9,60 | 9,86 | 9,41 | 9,67 | 0,94% | 400.524,00 |
| 24.11.2020 | 10,00 | 10,04 | 9,44 | 9,58 | -4,39% | 632.342,00 |
| 23.11.2020 | 10,34 | 10,43 | 9,65 | 10,02 | -1,96% | 1.046.355,00 |
| 20.11.2020 | 9,98 | 10,44 | 9,85 | 10,22 | 3,13% | 1.777.311,00 |
| 19.11.2020 | 9,35 | 10,12 | 9,09 | 9,91 | 5,99% | 1.205.759,00 |
| 18.11.2020 | 9,48 | 9,68 | 8,92 | 9,35 | -3,31% | 1.097.028,00 |
| 17.11.2020 | 8,72 | 9,98 | 8,53 | 9,67 | 23,34% | 3.611.413,00 |
| 16.11.2020 | 7,90 | 8,32 | 7,64 | 7,84 | 1,88% | 1.088.610,00 |
| 13.11.2020 | 7,78 | 8,03 | 7,59 | 7,70 | 0,07% | 920.549,00 |