56,250€
-0,44%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. 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 | -0,45% | - |
| 10.05.2024 | 56,25 | 56,75 | 55,75 | 55,75 | -1,33% | - |
| 09.05.2024 | 55,75 | 56,75 | 55,75 | 56,50 | 2,26% | - |
| 08.05.2024 | 55,25 | 55,50 | 54,25 | 55,25 | -0,90% | - |
| 07.05.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 3,24% | - |
| 03.05.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 40,00 |
| 02.05.2024 | 51,50 | 53,00 | 51,50 | 53,00 | 6,85% | 242,00 |
| 26.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 6,44% | 33,00 |
| 16.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,92% | 118,00 |
| 03.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | 52,00 |
| 02.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 26,00 |
| 20.03.2024 | 48,60 | 49,00 | 48,60 | 49,00 | 6,06% | 200,00 |
| 19.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | 85,00 |
| 18.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,85% | 6,00 |
| 11.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 25,00 |
| 07.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 74,00 |
| 04.03.2024 | 46,20 | 46,20 | 45,80 | 45,80 | -2,14% | 110,00 |
| 01.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,90% | 100,00 |
| 28.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | 106,00 |
| 20.02.2024 | 50,00 | 50,00 | 49,00 | 49,00 | -3,92% | 70,00 |
| 15.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 9,91% | 100,00 |
| 07.02.2024 | 47,20 | 47,20 | 46,40 | 46,40 | -3,73% | 155,00 |
| 06.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | 100,00 |
| 02.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | 100,00 |
| 01.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | 57,00 |
| 29.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 10,00 |
| 23.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,66% | 100,00 |
| 22.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 100,00 |
| 03.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -3,92% | 100,00 |
| 27.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 65,00 |
| 20.12.2023 | 51,00 | 51,00 | 50,50 | 50,50 | 3,06% | 125,00 |
| 18.12.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 100,00 |
| 15.12.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 11,36% | 70,00 |
| 13.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | 24,00 |
| 12.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | 18,00 |
| 11.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 35,00 |
| 08.12.2023 | 43,80 | 46,20 | 43,80 | 45,80 | 12,25% | 208,00 |
| 07.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 10,00 |
| 06.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | 35,00 |
| 04.12.2023 | 39,80 | 39,80 | 39,60 | 39,60 | 11,86% | 200,00 |
| 01.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 800,00 |
| 30.11.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | 163,00 |
| 29.11.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 100,00 |
| 20.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | 47,00 |
| 17.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 20,00 |
| 14.11.2023 | 34,40 | 35,60 | 34,40 | 35,60 | 14,10% | 273,00 |
| 13.11.2023 | 34,00 | 34,00 | 31,00 | 31,20 | -9,83% | 274,00 |
| 10.11.2023 | 34,60 | 34,80 | 34,40 | 34,60 | -1,14% | 830,00 |
| 08.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 100,00 |
| 07.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -7,77% | 100,00 |
| 03.11.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | 100,00 |
| 02.11.2023 | 37,00 | 37,40 | 37,00 | 37,40 | 11,98% | 200,00 |
| 31.10.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 45,00 |
| 30.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | 100,00 |
| 24.10.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | 200,00 |
| 17.10.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 118,00 |
| 05.10.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 7,83% | 143,00 |
| 04.10.2023 | 34,40 | 34,40 | 33,20 | 33,20 | -2,92% | 200,00 |
| 27.09.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -6,04% | 100,00 |
| 21.09.2023 | 36,20 | 36,40 | 36,20 | 36,40 | -2,15% | 2.300,00 |
| 20.09.2023 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | 780,00 |
| 19.09.2023 | 37,20 | 37,20 | 36,80 | 36,80 | -3,66% | 820,00 |
| 18.09.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -4,02% | 250,00 |
| 07.09.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | 50,00 |
| 05.09.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 7,89% | 100,00 |
| 25.08.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 20,00 |
| 16.08.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -7,88% | 14,00 |
| 08.08.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 50,00 |
| 02.08.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -9,01% | 100,00 |
| 28.07.2023 | 46,00 | 46,00 | 44,40 | 44,40 | 2,78% | 126,00 |
| 27.07.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 5,88% | 220,00 |
| 19.07.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 100,00 |
| 18.07.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 6,32% | 285,00 |
| 13.07.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 4,40% | 500,00 |
| 11.07.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 30,00 |
| 07.07.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 7,14% | 280,00 |
| 23.06.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | 300,00 |
| 21.06.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | 25,00 |
| 20.06.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -5,73% | 30,00 |
| 14.06.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 21,00 |
| 12.06.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | 25,00 |
| 06.06.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | 100,00 |
| 30.05.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 6,63% | 104,00 |
| 17.05.2023 | 33,80 | 36,20 | 33,80 | 36,20 | -0,55% | 140,00 |
| 28.04.2023 | 33,60 | 36,40 | 33,60 | 36,40 | 10,30% | 319,00 |
| 25.04.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 54,00 |
| 04.04.2023 | 33,00 | 33,20 | 33,00 | 33,20 | -4,05% | 651,00 |
| 27.03.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 136,00 |
| 17.03.2023 | 35,40 | 35,40 | 35,20 | 35,20 | 1,15% | 64,00 |
| 16.03.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 25,00 |
| 15.03.2023 | 34,00 | 34,80 | 34,00 | 34,60 | -2,81% | 206,00 |
| 14.03.2023 | 33,60 | 35,60 | 33,60 | 35,60 | 9,20% | 206,00 |
| 13.03.2023 | 35,80 | 35,80 | 32,60 | 32,60 | -22,38% | 174,00 |
| 09.03.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -6,67% | 25,00 |
| 21.02.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -4,66% | 25,00 |
| 17.02.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 4,42% | 50,00 |
| 09.02.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | 3,00 |