56,250€
-1,32%
Echtzeit-Aktienkurs Axos Financial
Bid:
Ask:
Aktienkurse zur Axos Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 15.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 14.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 1,80% | - |
| 13.05.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 10.05.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 09.05.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 08.05.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 07.05.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 06.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 03.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | - |
| 02.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 7,29% | - |
| 30.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 29.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 26.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 25.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 24.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 23.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 22.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 19.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 18.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 17.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | 150,00 |
| 16.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 15.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 12.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 11.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 10.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 09.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 08.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 05.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 04.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 03.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 02.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | 147,00 |
| 28.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,93% | - |
| 27.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 26.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 25.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 22.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 21.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 4,29% | - |
| 20.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | - |
| 19.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 18.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 15.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 14.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 13.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 12.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 11.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 08.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 07.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 06.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 3,98% | - |
| 05.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 04.03.2024 | 46,60 | 46,60 | 46,20 | 46,20 | -4,15% | 441,00 |
| 01.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 29.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 28.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 27.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 26.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 23.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 22.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 21.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 20.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 19.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 16.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |
| 15.02.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 3,32% | - |
| 14.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 13.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 12.02.2024 | 47,40 | 48,60 | 47,40 | 48,60 | 4,29% | 165,00 |
| 09.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 08.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 07.02.2024 | 47,60 | 48,00 | 47,60 | 48,00 | 0,00% | 55,00 |
| 06.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 05.02.2024 | 49,20 | 49,40 | 49,20 | 49,40 | -1,20% | 141,00 |
| 02.02.2024 | 49,80 | 50,00 | 49,80 | 50,00 | -1,96% | 300,00 |
| 01.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 31.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 30.01.2024 | 52,50 | 52,50 | 52,00 | 52,00 | 1,96% | 97,00 |
| 29.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.01.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 0,99% | 97,00 |
| 25.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 24.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 23.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | - |
| 22.01.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 19.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 18.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 17.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 16.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 15.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 12.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 11.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 10.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 09.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 2,94% | - |
| 08.01.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 05.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 04.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 03.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 02.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | - |
| 29.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 28.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 27.12.2023 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 22.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 21.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |