4,791$
-2,02%
Echtzeit-Aktienkurs AXT Inc.
Bid:
Ask:
Aktienkurse zur AXT Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 4,89 | 4,91 | 4,78 | 4,79 | -2,03% | - |
27.03.2024 | 4,73 | 4,92 | 4,66 | 4,89 | 3,82% | 566.433,00 |
26.03.2024 | 4,72 | 5,01 | 4,70 | 4,71 | 0,21% | 544.820,00 |
25.03.2024 | 4,88 | 5,16 | 4,65 | 4,70 | -5,05% | 842.767,00 |
22.03.2024 | 5,38 | 5,41 | 4,86 | 4,95 | -8,33% | 945.038,00 |
21.03.2024 | 5,08 | 5,64 | 5,08 | 5,40 | 8,22% | 1.377.704,00 |
20.03.2024 | 4,79 | 5,08 | 4,75 | 4,99 | 3,31% | 906.945,00 |
19.03.2024 | 4,78 | 4,91 | 4,62 | 4,83 | -0,41% | 580.628,00 |
18.03.2024 | 4,94 | 5,11 | 4,77 | 4,85 | -0,41% | 946.320,00 |
15.03.2024 | 4,63 | 5,12 | 4,56 | 4,87 | 6,56% | 1.733.340,00 |
14.03.2024 | 4,78 | 5,17 | 4,44 | 4,57 | -3,38% | 1.256.631,00 |
13.03.2024 | 4,47 | 4,77 | 4,30 | 4,73 | 5,11% | 759.677,00 |
12.03.2024 | 4,60 | 4,75 | 4,46 | 4,50 | -1,32% | 581.586,00 |
11.03.2024 | 4,53 | 4,74 | 4,35 | 4,56 | -0,44% | 762.318,00 |
08.03.2024 | 4,58 | 4,85 | 4,50 | 4,58 | 2,00% | 672.462,00 |
07.03.2024 | 4,76 | 4,84 | 4,48 | 4,49 | -4,47% | 918.625,00 |
06.03.2024 | 4,31 | 4,70 | 4,19 | 4,70 | 11,11% | 1.337.587,00 |
05.03.2024 | 4,17 | 4,49 | 4,17 | 4,23 | -1,17% | 835.982,00 |
04.03.2024 | 4,22 | 4,34 | 3,90 | 4,28 | 0,23% | 1.003.583,00 |
01.03.2024 | 4,36 | 4,63 | 4,10 | 4,27 | -0,47% | 1.106.760,00 |
29.02.2024 | 4,45 | 4,50 | 3,84 | 4,29 | -10,81% | 2.232.466,00 |
28.02.2024 | 5,26 | 5,26 | 4,46 | 4,81 | -10,76% | 1.680.707,00 |
27.02.2024 | 4,45 | 5,43 | 4,42 | 5,39 | 18,98% | 4.138.513,00 |
26.02.2024 | 4,10 | 4,62 | 3,58 | 4,53 | 17,36% | 6.345.786,00 |
23.02.2024 | 3,16 | 4,85 | 3,15 | 3,86 | 67,83% | 103.105.619,00 |
22.02.2024 | 2,24 | 2,34 | 2,19 | 2,30 | 4,55% | 551.639,00 |
21.02.2024 | 2,27 | 2,30 | 2,17 | 2,20 | -3,51% | 196.168,00 |
20.02.2024 | 2,40 | 2,41 | 2,28 | 2,28 | -5,00% | 81.209,00 |
16.02.2024 | 2,43 | 2,51 | 2,40 | 2,40 | -0,83% | 103.896,00 |
15.02.2024 | 2,36 | 2,45 | 2,36 | 2,42 | 2,98% | 103.332,00 |
14.02.2024 | 2,35 | 2,37 | 2,32 | 2,35 | 0,86% | 96.894,00 |
13.02.2024 | 2,41 | 2,43 | 2,25 | 2,33 | -6,05% | 163.132,00 |
12.02.2024 | 2,53 | 2,54 | 2,48 | 2,48 | -1,59% | 143.396,00 |
09.02.2024 | 2,49 | 2,54 | 2,48 | 2,52 | 2,02% | 128.802,00 |
08.02.2024 | 2,38 | 2,53 | 2,38 | 2,47 | 1,23% | 111.908,00 |
07.02.2024 | 2,48 | 2,48 | 2,38 | 2,44 | -1,21% | 92.347,00 |
06.02.2024 | 2,42 | 2,49 | 2,37 | 2,47 | 2,07% | 83.068,00 |
05.02.2024 | 2,50 | 2,50 | 2,41 | 2,42 | -3,97% | 83.235,00 |
02.02.2024 | 2,51 | 2,53 | 2,48 | 2,52 | 0,00% | 58.749,00 |
01.02.2024 | 2,50 | 2,54 | 2,47 | 2,52 | 2,44% | 76.361,00 |
31.01.2024 | 2,46 | 2,53 | 2,42 | 2,46 | -0,40% | 119.875,00 |
30.01.2024 | 2,62 | 2,62 | 2,46 | 2,47 | -5,36% | 70.314,00 |
29.01.2024 | 2,55 | 2,62 | 2,53 | 2,61 | 1,36% | 65.214,00 |
26.01.2024 | 2,67 | 2,70 | 2,54 | 2,58 | -3,92% | 108.844,00 |
25.01.2024 | 2,83 | 2,87 | 2,67 | 2,68 | -4,29% | 84.498,00 |
24.01.2024 | 2,88 | 2,88 | 2,75 | 2,80 | -1,41% | 136.226,00 |
23.01.2024 | 2,83 | 2,93 | 2,81 | 2,84 | 1,07% | 150.732,00 |
22.01.2024 | 2,65 | 2,84 | 2,65 | 2,81 | 6,04% | 289.153,00 |
19.01.2024 | 2,60 | 2,66 | 2,57 | 2,65 | 1,92% | 47.509,00 |
18.01.2024 | 2,61 | 2,67 | 2,46 | 2,60 | 0,39% | 158.209,00 |
17.01.2024 | 2,70 | 2,70 | 2,50 | 2,59 | -4,78% | 191.202,00 |
16.01.2024 | 2,61 | 2,75 | 2,60 | 2,72 | 3,42% | 186.025,00 |
12.01.2024 | 2,62 | 2,64 | 2,58 | 2,63 | 0,77% | 97.457,00 |
11.01.2024 | 2,58 | 2,62 | 2,54 | 2,61 | 0,00% | 127.737,00 |
10.01.2024 | 2,58 | 2,61 | 2,55 | 2,61 | 0,77% | 143.648,00 |
09.01.2024 | 2,51 | 2,60 | 2,51 | 2,59 | 1,17% | 138.147,00 |
08.01.2024 | 2,49 | 2,57 | 2,45 | 2,56 | 2,40% | 138.224,00 |
05.01.2024 | 2,45 | 2,52 | 2,43 | 2,50 | 2,04% | 108.047,00 |
04.01.2024 | 2,44 | 2,47 | 2,42 | 2,45 | -0,81% | 131.150,00 |
03.01.2024 | 2,46 | 2,49 | 2,36 | 2,47 | 0,00% | 142.240,00 |
02.01.2024 | 2,40 | 2,52 | 2,38 | 2,47 | 2,92% | 101.860,00 |
29.12.2023 | 2,32 | 2,41 | 2,28 | 2,40 | 2,13% | 295.143,00 |
28.12.2023 | 2,41 | 2,44 | 2,31 | 2,35 | -2,08% | 238.921,00 |
27.12.2023 | 2,48 | 2,53 | 2,40 | 2,40 | -3,23% | 235.759,00 |
26.12.2023 | 2,46 | 2,53 | 2,45 | 2,48 | 0,00% | 164.092,00 |
22.12.2023 | 2,44 | 2,49 | 2,43 | 2,48 | 1,22% | 111.456,00 |
21.12.2023 | 2,34 | 2,45 | 2,31 | 2,45 | 5,60% | 119.016,00 |
20.12.2023 | 2,51 | 2,55 | 2,31 | 2,32 | -6,83% | 197.938,00 |
19.12.2023 | 2,56 | 2,56 | 2,47 | 2,49 | -2,73% | 91.152,00 |
18.12.2023 | 2,70 | 2,70 | 2,54 | 2,56 | -5,19% | 189.079,00 |
15.12.2023 | 2,69 | 2,75 | 2,63 | 2,70 | 1,89% | 224.374,00 |
14.12.2023 | 2,36 | 2,68 | 2,36 | 2,65 | 16,23% | 267.832,00 |
13.12.2023 | 2,30 | 2,32 | 2,20 | 2,28 | -0,87% | 155.792,00 |
12.12.2023 | 2,47 | 2,52 | 2,30 | 2,30 | -6,50% | 176.968,00 |
11.12.2023 | 2,32 | 2,69 | 2,30 | 2,46 | 5,58% | 428.458,00 |
08.12.2023 | 2,06 | 2,34 | 2,06 | 2,33 | 13,66% | 307.889,00 |
07.12.2023 | 2,01 | 2,12 | 1,99 | 2,05 | 1,49% | 141.175,00 |
06.12.2023 | 2,02 | 2,06 | 2,00 | 2,02 | 0,50% | 159.096,00 |
05.12.2023 | 2,04 | 2,08 | 2,01 | 2,01 | -0,99% | 182.467,00 |
04.12.2023 | 2,01 | 2,05 | 1,98 | 2,03 | 0,50% | 215.620,00 |
01.12.2023 | 2,00 | 2,03 | 1,97 | 2,02 | 1,51% | 160.444,00 |
30.11.2023 | 2,07 | 2,11 | 1,98 | 1,99 | -3,86% | 187.570,00 |
29.11.2023 | 2,10 | 2,18 | 2,07 | 2,07 | -0,48% | 141.845,00 |
28.11.2023 | 2,00 | 2,09 | 1,97 | 2,08 | 5,05% | 188.067,00 |
27.11.2023 | 1,96 | 2,06 | 1,95 | 1,98 | -0,50% | 461.744,00 |
24.11.2023 | 2,00 | 2,01 | 1,98 | 1,99 | 0,51% | 14.937,00 |
22.11.2023 | 1,98 | 2,02 | 1,94 | 1,98 | -0,50% | 81.669,00 |
21.11.2023 | 2,05 | 2,06 | 1,98 | 1,99 | -2,93% | 80.590,00 |
20.11.2023 | 2,03 | 2,05 | 2,02 | 2,05 | 0,49% | 79.744,00 |
17.11.2023 | 2,02 | 2,05 | 1,98 | 2,04 | 0,49% | 79.079,00 |
16.11.2023 | 2,14 | 2,15 | 2,02 | 2,03 | -5,14% | 140.571,00 |
15.11.2023 | 2,14 | 2,20 | 2,11 | 2,14 | 1,90% | 137.937,00 |
14.11.2023 | 2,07 | 2,15 | 2,07 | 2,10 | 4,48% | 106.958,00 |
13.11.2023 | 1,98 | 2,02 | 1,97 | 2,01 | 1,52% | 83.715,00 |
10.11.2023 | 2,08 | 2,09 | 1,95 | 1,98 | -3,88% | 109.504,00 |
09.11.2023 | 2,09 | 2,15 | 2,05 | 2,06 | -1,90% | 303.275,00 |
08.11.2023 | 2,20 | 2,20 | 2,10 | 2,10 | -3,23% | 275.356,00 |
07.11.2023 | 2,27 | 2,28 | 2,15 | 2,17 | -6,06% | 88.799,00 |
06.11.2023 | 2,23 | 2,31 | 2,23 | 2,31 | 2,67% | 98.514,00 |
03.11.2023 | 2,01 | 2,28 | 2,01 | 2,25 | 9,76% | 258.786,00 |