57,779$
0,43%
Echtzeit-Aktienkurs Axos Financial Inc.
Bid:
Ask:
Aktienkurse zur Axos Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,28 | 58,90 | 57,16 | 57,53 | 0,42% | 656.480,00 |
| 02.05.2024 | 56,74 | 57,42 | 55,42 | 57,29 | 3,23% | 805.161,00 |
| 01.05.2024 | 53,92 | 57,95 | 53,92 | 55,50 | 9,66% | 1.103.875,00 |
| 30.04.2024 | 51,19 | 52,00 | 50,55 | 50,61 | -1,90% | 481.981,00 |
| 29.04.2024 | 53,05 | 53,28 | 51,29 | 51,59 | -2,75% | 504.961,00 |
| 26.04.2024 | 52,92 | 53,64 | 52,80 | 53,05 | 0,21% | 335.248,00 |
| 25.04.2024 | 52,29 | 53,09 | 51,55 | 52,94 | 0,23% | 539.682,00 |
| 24.04.2024 | 51,22 | 52,86 | 50,86 | 52,82 | 2,09% | 401.697,00 |
| 23.04.2024 | 51,52 | 52,22 | 51,21 | 51,74 | 0,45% | 349.749,00 |
| 22.04.2024 | 50,40 | 51,63 | 50,27 | 51,51 | 2,41% | 307.375,00 |
| 19.04.2024 | 48,96 | 50,55 | 48,91 | 50,30 | 2,21% | 637.780,00 |
| 18.04.2024 | 48,95 | 49,77 | 48,74 | 49,21 | 0,72% | 349.774,00 |
| 17.04.2024 | 49,59 | 49,81 | 48,71 | 48,86 | -0,20% | 510.006,00 |
| 16.04.2024 | 48,94 | 49,61 | 48,48 | 48,96 | -1,11% | 376.438,00 |
| 15.04.2024 | 49,87 | 50,57 | 48,73 | 49,51 | -0,24% | 537.738,00 |
| 12.04.2024 | 49,45 | 49,78 | 48,98 | 49,63 | -0,88% | 311.867,00 |
| 11.04.2024 | 49,76 | 50,18 | 49,19 | 50,07 | 1,05% | 284.467,00 |
| 10.04.2024 | 49,98 | 50,39 | 49,23 | 49,55 | -3,82% | 643.389,00 |
| 09.04.2024 | 51,35 | 51,97 | 50,78 | 51,52 | -0,02% | 309.062,00 |
| 08.04.2024 | 51,01 | 51,89 | 50,66 | 51,53 | 1,56% | 626.460,00 |
| 05.04.2024 | 50,53 | 51,17 | 49,63 | 50,74 | -0,43% | 642.949,00 |
| 04.04.2024 | 51,99 | 52,84 | 50,90 | 50,96 | -0,41% | 381.929,00 |
| 03.04.2024 | 51,56 | 52,23 | 51,12 | 51,17 | -1,22% | 351.204,00 |
| 02.04.2024 | 51,72 | 51,87 | 51,05 | 51,80 | -1,20% | 403.122,00 |
| 01.04.2024 | 53,92 | 53,92 | 52,20 | 52,43 | -2,98% | 357.525,00 |
| 28.03.2024 | 53,34 | 54,60 | 53,15 | 54,04 | 1,26% | 442.738,00 |
| 27.03.2024 | 52,30 | 53,53 | 52,22 | 53,37 | 2,63% | 360.926,00 |
| 26.03.2024 | 52,87 | 52,94 | 51,94 | 52,00 | -0,63% | 252.681,00 |
| 25.03.2024 | 52,40 | 53,05 | 52,20 | 52,33 | 0,15% | 255.398,00 |
| 22.03.2024 | 53,74 | 53,74 | 51,98 | 52,25 | -2,21% | 398.790,00 |
| 21.03.2024 | 53,74 | 54,64 | 52,75 | 53,43 | 0,51% | 475.403,00 |
| 20.03.2024 | 51,15 | 53,88 | 50,76 | 53,16 | 4,69% | 646.274,00 |
| 19.03.2024 | 49,16 | 51,04 | 49,16 | 50,78 | 3,15% | 469.033,00 |
| 18.03.2024 | 49,50 | 49,89 | 48,73 | 49,23 | -0,40% | 422.502,00 |
| 15.03.2024 | 49,11 | 50,16 | 49,11 | 49,43 | 0,10% | 1.243.390,00 |
| 14.03.2024 | 50,23 | 50,36 | 48,89 | 49,38 | -2,41% | 566.201,00 |
| 13.03.2024 | 50,73 | 51,74 | 50,26 | 50,60 | -0,51% | 473.349,00 |
| 12.03.2024 | 50,53 | 51,49 | 50,00 | 50,86 | 0,24% | 441.896,00 |
| 11.03.2024 | 51,32 | 51,76 | 50,68 | 50,74 | -1,36% | 460.666,00 |
| 08.03.2024 | 51,68 | 52,31 | 51,16 | 51,44 | 1,10% | 783.610,00 |
| 07.03.2024 | 51,42 | 52,21 | 50,69 | 50,88 | 0,16% | 434.893,00 |
| 06.03.2024 | 51,13 | 51,88 | 49,66 | 50,80 | -0,94% | 614.423,00 |
| 05.03.2024 | 49,01 | 51,47 | 49,01 | 51,28 | 3,95% | 635.861,00 |
| 04.03.2024 | 50,97 | 51,62 | 48,96 | 49,33 | -2,76% | 702.966,00 |
| 01.03.2024 | 51,20 | 51,69 | 49,71 | 50,73 | -2,67% | 520.424,00 |
| 29.02.2024 | 52,79 | 53,46 | 51,39 | 52,12 | 0,83% | 496.870,00 |
| 28.02.2024 | 52,32 | 52,78 | 51,61 | 51,69 | -2,47% | 304.910,00 |
| 27.02.2024 | 52,69 | 53,66 | 52,47 | 53,00 | 1,79% | 301.033,00 |
| 26.02.2024 | 51,81 | 52,70 | 51,51 | 52,07 | 0,02% | 383.004,00 |
| 23.02.2024 | 52,03 | 52,39 | 50,98 | 52,06 | 0,48% | 303.574,00 |
| 22.02.2024 | 52,15 | 52,77 | 51,05 | 51,81 | -0,88% | 531.624,00 |
| 21.02.2024 | 52,77 | 52,79 | 51,70 | 52,27 | -1,62% | 451.640,00 |
| 20.02.2024 | 52,59 | 53,48 | 52,59 | 53,13 | -1,67% | 405.229,00 |
| 16.02.2024 | 54,19 | 54,83 | 53,76 | 54,03 | -1,98% | 320.556,00 |
| 15.02.2024 | 53,99 | 55,64 | 53,82 | 55,12 | 3,09% | 591.900,00 |
| 14.02.2024 | 52,65 | 53,65 | 51,94 | 53,47 | 3,20% | 473.663,00 |
| 13.02.2024 | 52,63 | 52,64 | 50,71 | 51,81 | -2,54% | 775.124,00 |
| 12.02.2024 | 51,13 | 53,91 | 51,13 | 53,16 | 3,65% | 513.269,00 |
| 09.02.2024 | 50,22 | 51,71 | 49,30 | 51,29 | 1,93% | 537.931,00 |
| 08.02.2024 | 50,04 | 50,97 | 49,51 | 50,32 | -0,34% | 466.598,00 |
| 07.02.2024 | 51,22 | 51,22 | 49,24 | 50,49 | -1,43% | 740.912,00 |
| 06.02.2024 | 51,55 | 52,94 | 50,65 | 51,22 | -1,25% | 1.045.066,00 |
| 05.02.2024 | 52,67 | 52,77 | 51,32 | 51,87 | -2,68% | 662.002,00 |
| 02.02.2024 | 52,92 | 54,57 | 52,22 | 53,30 | -1,82% | 817.294,00 |
| 01.02.2024 | 56,26 | 56,27 | 51,02 | 54,29 | -2,06% | 1.432.327,00 |
| 31.01.2024 | 60,00 | 60,00 | 55,18 | 55,43 | -2,38% | 1.267.314,00 |
| 30.01.2024 | 56,37 | 57,45 | 56,37 | 56,78 | -0,18% | 641.442,00 |
| 29.01.2024 | 55,67 | 56,92 | 55,57 | 56,88 | 2,10% | 680.103,00 |
| 26.01.2024 | 55,37 | 56,23 | 55,01 | 55,71 | 1,53% | 377.419,00 |
| 25.01.2024 | 55,99 | 56,15 | 54,30 | 54,87 | -0,63% | 1.101.909,00 |
| 24.01.2024 | 55,20 | 56,14 | 54,90 | 55,22 | 1,15% | 607.275,00 |
| 23.01.2024 | 55,94 | 56,09 | 54,31 | 54,59 | -1,62% | 560.440,00 |
| 22.01.2024 | 53,94 | 55,51 | 53,79 | 55,49 | 4,23% | 564.252,00 |
| 19.01.2024 | 52,42 | 53,61 | 51,82 | 53,24 | 1,88% | 426.704,00 |
| 18.01.2024 | 51,78 | 52,50 | 51,18 | 52,26 | 1,75% | 436.999,00 |
| 17.01.2024 | 50,72 | 51,65 | 50,47 | 51,36 | -0,96% | 587.753,00 |
| 16.01.2024 | 51,95 | 52,64 | 51,58 | 51,86 | -2,10% | 573.809,00 |
| 12.01.2024 | 53,63 | 54,16 | 52,10 | 52,97 | 0,00% | 810.364,00 |
| 11.01.2024 | 53,77 | 53,89 | 51,89 | 52,97 | -2,14% | 791.523,00 |
| 10.01.2024 | 53,86 | 54,43 | 53,46 | 54,13 | 0,11% | 542.814,00 |
| 09.01.2024 | 52,62 | 54,17 | 52,14 | 54,07 | 0,50% | 672.014,00 |
| 08.01.2024 | 52,32 | 53,95 | 52,05 | 53,80 | 2,52% | 323.509,00 |
| 05.01.2024 | 52,16 | 53,62 | 52,00 | 52,48 | -0,42% | 491.977,00 |
| 04.01.2024 | 53,09 | 53,64 | 52,49 | 52,70 | -0,64% | 424.264,00 |
| 03.01.2024 | 53,97 | 54,62 | 52,72 | 53,04 | -3,60% | 811.726,00 |
| 02.01.2024 | 53,83 | 55,42 | 53,83 | 55,02 | 0,77% | 635.953,00 |
| 29.12.2023 | 56,17 | 56,32 | 54,56 | 54,60 | -3,35% | 663.201,00 |
| 28.12.2023 | 56,60 | 56,99 | 56,03 | 56,49 | -0,55% | 580.919,00 |
| 27.12.2023 | 56,33 | 57,12 | 56,13 | 56,80 | 0,62% | 742.787,00 |
| 26.12.2023 | 55,00 | 57,02 | 54,81 | 56,45 | 3,01% | 578.141,00 |
| 22.12.2023 | 55,12 | 55,55 | 54,19 | 54,80 | 0,70% | 401.569,00 |
| 21.12.2023 | 54,06 | 54,64 | 53,43 | 54,42 | 2,33% | 564.343,00 |
| 20.12.2023 | 54,19 | 55,80 | 53,16 | 53,18 | -2,03% | 847.621,00 |
| 19.12.2023 | 53,67 | 54,64 | 53,41 | 54,28 | 2,01% | 722.975,00 |
| 18.12.2023 | 53,05 | 54,15 | 52,37 | 53,21 | 0,53% | 720.454,00 |
| 15.12.2023 | 53,84 | 53,92 | 52,41 | 52,93 | -1,03% | 1.912.039,00 |
| 14.12.2023 | 53,56 | 54,98 | 52,28 | 53,48 | 3,36% | 1.241.449,00 |
| 13.12.2023 | 49,39 | 51,91 | 46,97 | 51,74 | 5,46% | 1.429.598,00 |
| 12.12.2023 | 49,67 | 49,81 | 48,69 | 49,06 | -1,53% | 810.018,00 |
| 11.12.2023 | 50,02 | 50,68 | 48,93 | 49,82 | -0,16% | 982.390,00 |