2,990$
-1,32%
Echtzeit-Aktienkurs AXT
Bid:
Ask:
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,99 | 3,10 | 2,98 | 3,00 | -0,99% | 347.881,00 |
| 29.04.2024 | 3,05 | 3,17 | 3,02 | 3,03 | 2,02% | 582.950,00 |
| 26.04.2024 | 2,90 | 3,06 | 2,88 | 2,97 | 2,41% | 507.779,00 |
| 25.04.2024 | 2,93 | 2,99 | 2,89 | 2,90 | -3,65% | 350.486,00 |
| 24.04.2024 | 2,99 | 3,02 | 2,97 | 3,01 | 2,91% | 320.821,00 |
| 23.04.2024 | 2,85 | 3,00 | 2,85 | 2,93 | 2,99% | 361.082,00 |
| 22.04.2024 | 2,83 | 2,92 | 2,77 | 2,84 | 2,53% | 455.453,00 |
| 19.04.2024 | 2,94 | 2,95 | 2,75 | 2,77 | -5,78% | 829.261,00 |
| 18.04.2024 | 2,92 | 3,02 | 2,83 | 2,94 | 0,86% | 876.161,00 |
| 17.04.2024 | 3,08 | 3,09 | 2,92 | 2,92 | -4,43% | 715.519,00 |
| 16.04.2024 | 3,15 | 3,20 | 3,05 | 3,05 | -4,39% | 690.898,00 |
| 15.04.2024 | 3,45 | 3,45 | 3,15 | 3,19 | -7,00% | 1.169.560,00 |
| 12.04.2024 | 3,69 | 3,69 | 3,38 | 3,43 | -7,55% | 1.201.563,00 |
| 11.04.2024 | 3,68 | 3,73 | 3,49 | 3,71 | 0,27% | 732.735,00 |
| 10.04.2024 | 3,76 | 3,85 | 3,60 | 3,70 | -2,63% | 874.806,00 |
| 09.04.2024 | 3,70 | 3,86 | 3,63 | 3,80 | 6,15% | 919.929,00 |
| 08.04.2024 | 3,51 | 3,99 | 3,43 | 3,58 | 15,11% | 2.550.920,00 |
| 05.04.2024 | 3,55 | 3,76 | 3,03 | 3,11 | -3,72% | 3.429.747,00 |
| 04.04.2024 | 3,92 | 4,27 | 3,20 | 3,23 | -34,81% | 6.192.557,00 |
| 03.04.2024 | 4,65 | 4,99 | 4,61 | 4,96 | 5,09% | 498.464,00 |
| 02.04.2024 | 4,74 | 4,79 | 4,58 | 4,72 | -2,18% | 309.457,00 |
| 01.04.2024 | 4,61 | 4,87 | 4,55 | 4,82 | 5,01% | 350.335,00 |
| 28.03.2024 | 4,89 | 4,97 | 4,50 | 4,59 | -6,13% | 564.877,00 |
| 27.03.2024 | 4,73 | 4,92 | 4,66 | 4,89 | 3,82% | 566.133,00 |
| 26.03.2024 | 4,72 | 5,01 | 4,70 | 4,71 | 0,21% | 513.089,00 |
| 25.03.2024 | 4,88 | 5,16 | 4,65 | 4,70 | -5,05% | 838.761,00 |
| 22.03.2024 | 5,38 | 5,41 | 4,86 | 4,95 | -8,25% | 945.038,00 |
| 21.03.2024 | 5,08 | 5,64 | 5,08 | 5,40 | 8,12% | 1.340.841,00 |
| 20.03.2024 | 4,79 | 5,08 | 4,75 | 4,99 | 3,31% | 901.900,00 |
| 19.03.2024 | 4,78 | 4,91 | 4,62 | 4,83 | -0,62% | 580.232,00 |
| 18.03.2024 | 4,94 | 5,11 | 4,77 | 4,86 | -0,21% | 917.843,00 |
| 15.03.2024 | 4,63 | 5,12 | 4,56 | 4,87 | 6,33% | 1.733.340,00 |
| 14.03.2024 | 4,78 | 5,17 | 4,44 | 4,58 | -3,17% | 1.231.183,00 |
| 13.03.2024 | 4,47 | 4,77 | 4,30 | 4,73 | 5,11% | 753.848,00 |
| 12.03.2024 | 4,60 | 4,75 | 4,46 | 4,50 | -1,32% | 581.537,00 |
| 11.03.2024 | 4,53 | 4,74 | 4,35 | 4,56 | -0,44% | 762.150,00 |
| 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% | 917.532,00 |
| 06.03.2024 | 4,31 | 4,70 | 4,19 | 4,70 | 11,11% | 1.271.365,00 |
| 05.03.2024 | 4,17 | 4,49 | 4,17 | 4,23 | -1,17% | 785.900,00 |
| 04.03.2024 | 4,22 | 4,34 | 3,90 | 4,28 | 0,23% | 984.033,00 |
| 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% | 2.174.755,00 |
| 28.02.2024 | 5,26 | 5,26 | 4,46 | 4,81 | -10,76% | 1.626.982,00 |
| 27.02.2024 | 4,45 | 5,43 | 4,42 | 5,39 | 18,98% | 4.052.406,00 |
| 26.02.2024 | 4,10 | 4,62 | 3,58 | 4,53 | 17,36% | 6.276.765,00 |
| 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% | 173.952,00 |
| 21.02.2024 | 2,27 | 2,30 | 2,17 | 2,20 | -3,51% | 196.118,00 |
| 20.02.2024 | 2,40 | 2,41 | 2,28 | 2,28 | -5,00% | 72.735,00 |
| 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% | 96.892,00 |
| 13.02.2024 | 2,41 | 2,43 | 2,25 | 2,33 | -6,05% | 160.495,00 |
| 12.02.2024 | 2,53 | 2,54 | 2,48 | 2,48 | -1,59% | 124.522,00 |
| 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% | 111.806,00 |
| 07.02.2024 | 2,48 | 2,48 | 2,38 | 2,44 | -1,21% | 92.312,00 |
| 06.02.2024 | 2,42 | 2,49 | 2,37 | 2,47 | 2,07% | 83.028,00 |
| 05.02.2024 | 2,50 | 2,50 | 2,41 | 2,42 | -3,97% | 80.853,00 |
| 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% | 74.703,00 |
| 31.01.2024 | 2,46 | 2,53 | 2,42 | 2,46 | -0,40% | 119.652,00 |
| 30.01.2024 | 2,62 | 2,62 | 2,46 | 2,47 | -5,36% | 69.796,00 |
| 29.01.2024 | 2,55 | 2,62 | 2,53 | 2,61 | 1,36% | 64.192,00 |
| 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% | 79.643,00 |
| 24.01.2024 | 2,88 | 2,88 | 2,75 | 2,80 | -1,41% | 110.146,00 |
| 23.01.2024 | 2,83 | 2,93 | 2,81 | 2,84 | 1,07% | 150.614,00 |
| 22.01.2024 | 2,65 | 2,84 | 2,65 | 2,81 | 6,04% | 288.145,00 |
| 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% | 187.459,00 |
| 16.01.2024 | 2,61 | 2,75 | 2,60 | 2,72 | 3,42% | 185.634,00 |
| 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% | 127.734,00 |
| 10.01.2024 | 2,58 | 2,61 | 2,55 | 2,61 | 0,77% | 135.982,00 |
| 09.01.2024 | 2,51 | 2,60 | 2,51 | 2,59 | 1,17% | 131.382,00 |
| 08.01.2024 | 2,49 | 2,57 | 2,45 | 2,56 | 2,40% | 127.853,00 |
| 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% | 123.957,00 |
| 03.01.2024 | 2,46 | 2,49 | 2,36 | 2,47 | 0,00% | 140.242,00 |
| 02.01.2024 | 2,40 | 2,52 | 2,38 | 2,47 | 2,92% | 99.037,00 |
| 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% | 238.121,00 |
| 27.12.2023 | 2,48 | 2,53 | 2,40 | 2,40 | -3,23% | 232.627,00 |
| 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% | 118.973,00 |
| 20.12.2023 | 2,51 | 2,55 | 2,31 | 2,32 | -6,83% | 194.161,00 |
| 19.12.2023 | 2,56 | 2,56 | 2,47 | 2,49 | -2,73% | 87.437,00 |
| 18.12.2023 | 2,70 | 2,70 | 2,54 | 2,56 | -5,19% | 188.481,00 |
| 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% | 267.221,00 |
| 13.12.2023 | 2,30 | 2,32 | 2,20 | 2,28 | -0,87% | 143.688,00 |
| 12.12.2023 | 2,47 | 2,52 | 2,30 | 2,30 | -6,50% | 175.569,00 |
| 11.12.2023 | 2,32 | 2,69 | 2,30 | 2,46 | 5,58% | 421.189,00 |
| 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% | 141.170,00 |
| 06.12.2023 | 2,02 | 2,06 | 2,00 | 2,02 | 0,50% | 154.371,00 |