51,750€
9,18%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 48,20 | 48,60 | 47,30 | 47,40 | -1,46% | - |
| 29.04.2024 | 49,40 | 50,05 | 47,90 | 48,10 | -3,02% | - |
| 26.04.2024 | 49,50 | 50,25 | 49,20 | 49,60 | 0,40% | - |
| 25.04.2024 | 49,30 | 49,50 | 48,10 | 49,40 | 0,20% | - |
| 24.04.2024 | 48,40 | 49,50 | 47,70 | 49,30 | 2,07% | - |
| 23.04.2024 | 48,20 | 48,90 | 48,00 | 48,30 | 0,00% | - |
| 22.04.2024 | 47,20 | 48,50 | 47,10 | 48,30 | 2,11% | 40,00 |
| 19.04.2024 | 46,00 | 47,50 | 45,70 | 47,30 | 2,16% | - |
| 18.04.2024 | 45,80 | 46,70 | 45,70 | 46,30 | 1,09% | - |
| 17.04.2024 | 46,10 | 46,90 | 45,70 | 45,80 | -0,65% | - |
| 16.04.2024 | 46,60 | 46,90 | 45,60 | 46,10 | -1,07% | - |
| 15.04.2024 | 46,60 | 47,60 | 45,70 | 46,60 | 0,00% | - |
| 12.04.2024 | 46,80 | 47,10 | 46,10 | 46,60 | 0,43% | - |
| 11.04.2024 | 46,00 | 46,90 | 45,80 | 46,40 | 0,65% | - |
| 10.04.2024 | 47,40 | 47,60 | 45,60 | 46,10 | -2,95% | - |
| 09.04.2024 | 47,40 | 47,80 | 46,70 | 47,50 | 0,00% | - |
| 08.04.2024 | 46,80 | 47,80 | 46,70 | 47,50 | 1,50% | - |
| 05.04.2024 | 47,00 | 47,30 | 46,00 | 46,80 | -0,43% | - |
| 04.04.2024 | 47,30 | 48,70 | 46,90 | 47,00 | -0,42% | - |
| 03.04.2024 | 47,90 | 48,60 | 47,10 | 47,20 | -1,87% | - |
| 02.04.2024 | 48,90 | 48,90 | 47,40 | 48,10 | -3,99% | - |
| 28.03.2024 | 49,30 | 50,75 | 48,10 | 50,10 | 1,11% | - |
| 27.03.2024 | 47,80 | 50,05 | 47,80 | 49,55 | 3,44% | - |
| 26.03.2024 | 48,30 | 49,45 | 46,50 | 47,90 | -1,14% | - |
| 25.03.2024 | 48,00 | 51,70 | 48,00 | 48,45 | 0,94% | - |
| 22.03.2024 | 49,20 | 51,50 | 46,30 | 48,00 | -2,83% | - |
| 21.03.2024 | 48,70 | 52,40 | 48,50 | 49,40 | 1,23% | - |
| 20.03.2024 | 46,70 | 49,55 | 46,60 | 48,80 | 4,27% | - |
| 19.03.2024 | 45,30 | 49,00 | 45,10 | 46,80 | 2,41% | - |
| 18.03.2024 | 45,60 | 48,10 | 44,70 | 45,70 | -0,22% | - |
| 15.03.2024 | 45,30 | 46,20 | 42,60 | 45,80 | 0,99% | - |
| 14.03.2024 | 46,20 | 48,05 | 42,60 | 45,35 | 2,25% | - |
| 13.03.2024 | 46,50 | 48,90 | 43,00 | 44,35 | -4,93% | - |
| 12.03.2024 | 46,40 | 48,40 | 44,10 | 46,65 | -0,53% | - |
| 11.03.2024 | 47,00 | 48,70 | 46,30 | 46,90 | -0,42% | - |
| 08.03.2024 | 46,50 | 47,90 | 46,30 | 47,10 | 1,29% | - |
| 07.03.2024 | 46,50 | 47,90 | 46,30 | 46,50 | -0,21% | - |
| 06.03.2024 | 47,30 | 47,70 | 45,50 | 46,60 | -1,48% | - |
| 05.03.2024 | 45,20 | 47,50 | 45,10 | 47,30 | 3,96% | - |
| 04.03.2024 | 46,60 | 47,70 | 45,10 | 45,50 | -2,78% | - |
| 01.03.2024 | 48,20 | 48,30 | 45,90 | 46,80 | -2,90% | - |
| 29.02.2024 | 47,70 | 49,40 | 47,50 | 48,20 | 1,05% | - |
| 28.02.2024 | 48,80 | 48,90 | 47,50 | 47,70 | -2,45% | - |
| 27.02.2024 | 47,80 | 49,50 | 47,80 | 48,90 | 2,09% | - |
| 26.02.2024 | 48,00 | 48,80 | 47,50 | 47,90 | -0,42% | - |
| 23.02.2024 | 47,80 | 48,50 | 47,00 | 48,10 | 0,42% | - |
| 22.02.2024 | 48,30 | 48,90 | 47,10 | 47,90 | -0,83% | - |
| 21.02.2024 | 49,00 | 49,10 | 47,70 | 48,30 | -1,83% | - |
| 20.02.2024 | 50,00 | 50,25 | 48,40 | 49,20 | -2,09% | - |
| 19.02.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 0,00% | - |
| 16.02.2024 | 51,00 | 51,25 | 49,95 | 50,25 | -1,95% | - |
| 15.02.2024 | 49,80 | 51,75 | 49,70 | 51,25 | 2,71% | - |
| 14.02.2024 | 48,40 | 50,15 | 48,30 | 49,90 | 3,10% | - |
| 13.02.2024 | 49,20 | 49,90 | 47,30 | 48,40 | -1,83% | - |
| 12.02.2024 | 47,40 | 50,15 | 47,40 | 49,30 | 3,57% | - |
| 09.02.2024 | 46,60 | 47,90 | 45,70 | 47,60 | 1,93% | - |
| 08.02.2024 | 46,80 | 47,50 | 46,10 | 46,70 | -0,43% | - |
| 07.02.2024 | 47,60 | 48,20 | 45,60 | 46,90 | -1,47% | 110,00 |
| 06.02.2024 | 48,30 | 49,30 | 47,10 | 47,60 | -1,45% | - |
| 05.02.2024 | 49,40 | 49,60 | 47,70 | 48,30 | -2,23% | - |
| 02.02.2024 | 49,80 | 50,50 | 48,30 | 49,40 | -1,00% | - |
| 01.02.2024 | 51,00 | 52,25 | 47,10 | 49,90 | -2,63% | - |
| 31.01.2024 | 53,25 | 55,00 | 51,25 | 51,25 | -1,91% | - |
| 30.01.2024 | 52,25 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 29.01.2024 | 51,25 | 52,75 | 51,25 | 52,50 | 2,44% | - |
| 26.01.2024 | 50,00 | 51,75 | 50,00 | 51,25 | 0,99% | - |
| 25.01.2024 | 50,50 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 24.01.2024 | 50,00 | 51,50 | 50,00 | 50,75 | 1,00% | - |
| 23.01.2024 | 50,50 | 51,75 | 50,25 | 50,25 | -0,99% | - |
| 22.01.2024 | 48,90 | 51,00 | 48,70 | 50,75 | 3,78% | - |
| 19.01.2024 | 47,80 | 49,30 | 47,50 | 48,90 | 1,66% | - |
| 18.01.2024 | 47,00 | 48,30 | 47,00 | 48,10 | 1,91% | - |
| 17.01.2024 | 47,50 | 47,60 | 46,50 | 47,20 | -1,05% | - |
| 16.01.2024 | 48,20 | 48,50 | 47,30 | 47,70 | -1,24% | - |
| 15.01.2024 | 48,30 | 48,40 | 48,30 | 48,30 | -0,21% | - |
| 12.01.2024 | 48,20 | 49,30 | 47,50 | 48,40 | 0,21% | - |
| 11.01.2024 | 49,40 | 49,50 | 47,30 | 48,30 | -2,23% | - |
| 10.01.2024 | 49,50 | 49,95 | 48,70 | 49,40 | -0,20% | - |
| 09.01.2024 | 49,00 | 49,70 | 47,60 | 49,50 | 0,81% | - |
| 08.01.2024 | 47,80 | 49,30 | 47,50 | 49,10 | 2,29% | - |
| 05.01.2024 | 48,00 | 48,90 | 47,40 | 48,00 | -0,21% | - |
| 04.01.2024 | 48,60 | 49,20 | 47,90 | 48,10 | -0,82% | - |
| 03.01.2024 | 50,25 | 50,25 | 48,30 | 48,50 | -3,48% | - |
| 02.01.2024 | 49,40 | 50,75 | 49,00 | 50,25 | -1,95% | - |
| 29.12.2023 | 51,00 | 51,25 | 50,75 | 51,25 | 0,00% | - |
| 28.12.2023 | 51,00 | 51,25 | 50,55 | 51,25 | 0,00% | - |
| 27.12.2023 | 51,25 | 51,50 | 50,20 | 51,25 | 2,91% | - |
| 22.12.2023 | 49,20 | 50,40 | 49,10 | 49,80 | 0,61% | - |
| 21.12.2023 | 48,60 | 49,70 | 48,50 | 49,50 | 1,64% | - |
| 20.12.2023 | 49,50 | 51,00 | 48,70 | 48,70 | -1,62% | - |
| 19.12.2023 | 48,60 | 50,05 | 48,50 | 49,50 | 1,85% | - |
| 18.12.2023 | 48,50 | 49,70 | 47,80 | 48,60 | 0,21% | - |
| 15.12.2023 | 48,60 | 49,50 | 48,10 | 48,50 | -0,41% | - |
| 14.12.2023 | 47,50 | 50,15 | 47,40 | 48,70 | 2,53% | - |
| 13.12.2023 | 45,40 | 47,70 | 43,60 | 47,50 | 4,40% | - |
| 12.12.2023 | 46,20 | 46,30 | 45,10 | 45,50 | -1,73% | - |
| 11.12.2023 | 46,20 | 47,20 | 45,50 | 46,30 | -0,22% | - |
| 08.12.2023 | 41,20 | 46,90 | 41,20 | 46,40 | 12,35% | - |
| 07.12.2023 | 40,10 | 41,50 | 40,00 | 41,30 | 2,74% | - |
| 06.12.2023 | 40,30 | 42,10 | 39,90 | 40,20 | 0,00% | - |