Börse:
11,911$
-3,56%
Echtzeit-Aktienkurs AXT Inc.
Bid:
11,594$
Ask:
12,227$
Aktienkurse zur AXT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 12,42 | 12,42 | 11,93 | 11,99 | -2,92% | - |
| 14.01.2021 | 11,68 | 12,45 | 11,68 | 12,35 | 7,48% | 621.178,00 |
| 13.01.2021 | 11,58 | 11,68 | 11,39 | 11,49 | -0,86% | 295.293,00 |
| 12.01.2021 | 11,37 | 11,84 | 11,22 | 11,59 | 3,59% | 568.448,00 |
| 11.01.2021 | 11,08 | 11,37 | 11,07 | 11,19 | -0,02% | - |
| 08.01.2021 | 11,51 | 11,74 | 10,91 | 11,19 | -1,15% | 475.874,00 |
| 07.01.2021 | 10,95 | 11,63 | 10,68 | 11,32 | 5,01% | 760.761,00 |
| 06.01.2021 | 10,13 | 10,93 | 10,12 | 10,78 | 6,52% | 785.851,00 |
| 05.01.2021 | 9,83 | 10,22 | 9,71 | 10,12 | 4,03% | 500.041,00 |
| 04.01.2021 | 9,71 | 10,22 | 9,71 | 9,73 | 1,66% | - |
| 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% | 253.739,00 |
| 29.12.2020 | 9,70 | 9,73 | 9,08 | 9,30 | -4,91% | 517.328,00 |
| 28.12.2020 | 9,76 | 10,09 | 9,62 | 9,78 | 1,45% | 628.079,00 |
| 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% | 1.633.106,00 |
| 22.12.2020 | 10,04 | 10,33 | 9,86 | 10,11 | -0,27% | 383.921,00 |
| 21.12.2020 | 9,68 | 10,24 | 9,68 | 10,14 | 3,03% | - |
| 18.12.2020 | 10,29 | 10,39 | 9,84 | 9,84 | -3,91% | 1.084.198,00 |
| 17.12.2020 | 10,22 | 10,65 | 9,96 | 10,24 | 0,49% | 584.468,00 |
| 16.12.2020 | 10,36 | 10,40 | 9,70 | 10,19 | -0,78% | 544.646,00 |
| 15.12.2020 | 9,63 | 10,53 | 9,61 | 10,27 | 6,92% | 892.595,00 |
| 14.12.2020 | 9,19 | 9,84 | 9,15 | 9,61 | 5,32% | 682.177,00 |
| 11.12.2020 | 9,39 | 9,48 | 8,61 | 9,12 | -3,59% | 983.909,00 |
| 10.12.2020 | 9,58 | 9,77 | 9,36 | 9,46 | -0,84% | 428.805,00 |
| 09.12.2020 | 10,75 | 10,82 | 9,46 | 9,54 | -11,83% | 1.118.730,00 |
| 08.12.2020 | 9,91 | 11,65 | 9,90 | 10,82 | 7,98% | 2.023.404,00 |
| 07.12.2020 | 10,01 | 10,09 | 9,50 | 10,02 | 0,30% | 518.439,00 |
| 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% | 232.341,00 |
| 02.12.2020 | 9,50 | 9,98 | 9,28 | 9,74 | 1,46% | 482.223,00 |
| 01.12.2020 | 9,74 | 9,75 | 9,60 | 9,60 | -1,54% | - |
| 30.11.2020 | 9,97 | 10,13 | 9,60 | 9,75 | -2,21% | 336.053,00 |
| 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% | 632.474,00 |
| 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 |
| 12.11.2020 | 7,14 | 7,90 | 7,14 | 7,69 | 8,31% | 1.710.509,00 |
| 11.11.2020 | 6,62 | 7,10 | 6,60 | 7,10 | 8,90% | 595.259,00 |
| 10.11.2020 | 6,94 | 6,98 | 6,50 | 6,52 | -3,83% | 726.940,00 |
| 09.11.2020 | 6,65 | 6,98 | 6,51 | 6,78 | 3,35% | 629.863,00 |
| 06.11.2020 | 6,14 | 6,64 | 6,12 | 6,56 | 6,84% | 430.491,00 |
| 05.11.2020 | 5,70 | 6,18 | 5,70 | 6,14 | 7,91% | 560.959,00 |
| 04.11.2020 | 5,76 | 6,01 | 5,59 | 5,69 | -2,07% | 424.045,00 |
| 03.11.2020 | 5,86 | 6,08 | 5,75 | 5,81 | 0,00% | 403.124,00 |
| 02.11.2020 | 5,98 | 6,10 | 5,71 | 5,81 | -2,35% | 268.405,00 |
| 30.10.2020 | 6,04 | 6,06 | 5,81 | 5,95 | -1,98% | 405.511,00 |
| 29.10.2020 | 5,72 | 6,26 | 5,70 | 6,07 | 9,17% | 631.448,00 |
| 28.10.2020 | 5,79 | 5,83 | 5,44 | 5,56 | -5,60% | 739.866,00 |
| 27.10.2020 | 5,80 | 6,08 | 5,77 | 5,89 | 1,55% | 386.290,00 |
| 26.10.2020 | 5,80 | 5,96 | 5,71 | 5,80 | -0,51% | 239.681,00 |
| 23.10.2020 | 5,85 | 5,95 | 5,76 | 5,83 | 1,22% | 241.873,00 |
| 22.10.2020 | 6,06 | 6,09 | 5,55 | 5,76 | -4,95% | 558.849,00 |
| 21.10.2020 | 6,36 | 6,40 | 6,03 | 6,06 | -3,96% | 313.015,00 |
| 20.10.2020 | 6,68 | 6,75 | 6,26 | 6,31 | -4,54% | 381.059,00 |
| 19.10.2020 | 6,46 | 6,77 | 6,45 | 6,61 | 3,44% | 388.890,00 |
| 16.10.2020 | 6,47 | 6,52 | 6,28 | 6,39 | -1,08% | 424.473,00 |
| 15.10.2020 | 6,46 | 6,53 | 6,11 | 6,46 | -4,01% | 760.093,00 |
| 14.10.2020 | 6,22 | 6,81 | 6,16 | 6,73 | 9,79% | 1.818.019,00 |
| 13.10.2020 | 6,26 | 6,31 | 6,06 | 6,13 | -2,85% | 269.312,00 |
| 12.10.2020 | 6,41 | 6,44 | 6,21 | 6,31 | 0,00% | 376.031,00 |
| 09.10.2020 | 6,38 | 6,44 | 6,19 | 6,31 | 1,94% | 406.739,00 |
| 08.10.2020 | 6,15 | 6,22 | 6,08 | 6,19 | 2,31% | 282.754,00 |
| 07.10.2020 | 6,15 | 6,25 | 6,02 | 6,05 | 1,34% | 358.621,00 |
| 06.10.2020 | 6,18 | 6,24 | 5,88 | 5,97 | -8,85% | 1.057.295,00 |
| 05.10.2020 | 6,39 | 6,74 | 6,36 | 6,55 | 5,48% | 604.394,00 |
| 02.10.2020 | 6,24 | 6,54 | 6,16 | 6,21 | -3,27% | 638.736,00 |
| 01.10.2020 | 6,34 | 6,44 | 6,13 | 6,42 | 4,90% | 918.946,00 |
| 30.09.2020 | 6,03 | 6,42 | 5,79 | 6,12 | 3,03% | 2.418.401,00 |
| 29.09.2020 | 4,93 | 6,36 | 4,93 | 5,94 | 19,52% | 9.758.912,00 |
| 28.09.2020 | 4,94 | 5,08 | 4,94 | 4,97 | 0,81% | 271.212,00 |
| 25.09.2020 | 4,90 | 5,03 | 4,86 | 4,93 | 0,20% | 242.256,00 |
| 24.09.2020 | 5,03 | 5,13 | 4,91 | 4,92 | -2,57% | 182.416,00 |
| 23.09.2020 | 5,18 | 5,24 | 4,98 | 5,05 | -1,37% | 417.009,00 |
| 22.09.2020 | 5,28 | 5,28 | 5,04 | 5,12 | -3,03% | 245.487,00 |
| 21.09.2020 | 5,24 | 5,32 | 5,12 | 5,28 | -2,22% | 306.894,00 |
| 18.09.2020 | 5,80 | 5,80 | 5,22 | 5,40 | -4,93% | 584.089,00 |
| 17.09.2020 | 5,80 | 5,83 | 5,56 | 5,68 | -3,24% | 328.092,00 |
| 16.09.2020 | 5,43 | 6,15 | 5,37 | 5,87 | 10,55% | 2.167.541,00 |
| 15.09.2020 | 5,05 | 5,33 | 4,99 | 5,31 | 6,20% | 433.100,00 |
| 14.09.2020 | 4,93 | 5,01 | 4,91 | 5,00 | 1,63% | 252.471,00 |
| 11.09.2020 | 5,13 | 5,14 | 4,87 | 4,92 | -3,53% | 221.352,00 |
| 10.09.2020 | 5,14 | 5,37 | 5,08 | 5,10 | -0,20% | 496.128,00 |
| 09.09.2020 | 5,10 | 5,18 | 4,99 | 5,11 | 2,40% | 358.116,00 |
| 08.09.2020 | 5,01 | 5,15 | 4,79 | 4,99 | -3,01% | 394.575,00 |
| 04.09.2020 | 5,27 | 5,30 | 4,87 | 5,15 | -2,00% | 360.792,00 |
| 03.09.2020 | 5,72 | 5,72 | 5,19 | 5,25 | -9,48% | 445.311,00 |
| 02.09.2020 | 6,03 | 6,03 | 5,61 | 5,80 | -4,13% | 467.137,00 |
| 01.09.2020 | 5,70 | 6,20 | 5,69 | 6,05 | 7,27% | 1.156.229,00 |
| 31.08.2020 | 5,70 | 5,70 | 5,43 | 5,64 | 1,26% | 544.706,00 |
| 28.08.2020 | 5,62 | 5,75 | 5,48 | 5,57 | -0,54% | 232.285,00 |
| 27.08.2020 | 5,86 | 5,87 | 5,47 | 5,60 | -2,61% | 448.100,00 |
| 26.08.2020 | 5,97 | 6,05 | 5,59 | 5,75 | -2,87% | 1.376.760,00 |
| 25.08.2020 | 5,00 | 5,99 | 5,00 | 5,92 | 19,60% | 3.353.148,00 |