56,250€
-0,88%
Echtzeit-Aktienkurs Axos Financial
Bid:
Ask:
Aktienkurse zur Axos Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 15.05.2024 | 57,25 | 57,75 | 56,25 | 56,75 | -1,30% | - |
| 14.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | 100,00 |
| 13.05.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 0,44% | 230,00 |
| 10.05.2024 | 56,25 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 09.05.2024 | 55,75 | 56,75 | 55,75 | 55,75 | 0,00% | - |
| 08.05.2024 | 55,25 | 55,75 | 54,25 | 55,75 | 0,00% | - |
| 07.05.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 06.05.2024 | 53,75 | 55,75 | 53,25 | 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 | 11,58% | 242,00 |
| 30.04.2024 | 48,10 | 48,40 | 47,40 | 47,50 | -1,45% | - |
| 29.04.2024 | 49,60 | 49,90 | 47,90 | 48,20 | -2,82% | - |
| 26.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | 33,00 |
| 25.04.2024 | 49,20 | 49,50 | 48,10 | 49,40 | 0,20% | - |
| 24.04.2024 | 48,40 | 49,40 | 47,70 | 49,30 | 2,07% | - |
| 23.04.2024 | 48,30 | 48,80 | 48,10 | 48,30 | 0,00% | - |
| 22.04.2024 | 47,30 | 48,50 | 47,20 | 48,30 | 2,33% | - |
| 19.04.2024 | 45,90 | 47,50 | 45,70 | 47,20 | 2,16% | - |
| 18.04.2024 | 45,90 | 46,70 | 45,70 | 46,20 | 0,65% | - |
| 17.04.2024 | 46,10 | 46,80 | 45,70 | 45,90 | -1,50% | - |
| 16.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 118,00 |
| 15.04.2024 | 46,70 | 47,50 | 45,90 | 46,60 | -0,21% | - |
| 12.04.2024 | 46,70 | 47,10 | 46,20 | 46,70 | 0,00% | - |
| 11.04.2024 | 46,10 | 46,80 | 45,90 | 46,70 | 1,30% | - |
| 10.04.2024 | 47,50 | 47,60 | 45,70 | 46,10 | -2,54% | 1,00 |
| 09.04.2024 | 47,50 | 47,70 | 46,90 | 47,30 | 0,00% | - |
| 08.04.2024 | 46,80 | 47,80 | 46,70 | 47,30 | 1,07% | - |
| 05.04.2024 | 47,10 | 47,30 | 46,00 | 46,80 | -0,64% | - |
| 04.04.2024 | 47,30 | 48,60 | 46,90 | 47,10 | -1,87% | - |
| 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 | -2,29% | 26,00 |
| 28.03.2024 | 49,30 | 50,75 | 49,10 | 50,15 | 1,72% | - |
| 27.03.2024 | 48,00 | 49,40 | 48,00 | 49,30 | 2,92% | - |
| 26.03.2024 | 48,30 | 48,80 | 47,90 | 47,90 | -0,83% | - |
| 25.03.2024 | 48,20 | 48,90 | 48,10 | 48,30 | -0,21% | - |
| 22.03.2024 | 49,20 | 49,60 | 48,10 | 48,40 | -1,63% | - |
| 21.03.2024 | 48,70 | 49,90 | 48,50 | 49,20 | 0,41% | - |
| 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 | -1,10% | 6,00 |
| 15.03.2024 | 45,30 | 46,10 | 45,10 | 45,50 | 0,66% | - |
| 14.03.2024 | 46,20 | 46,50 | 44,90 | 45,20 | -2,16% | - |
| 13.03.2024 | 46,50 | 47,30 | 45,90 | 46,20 | -1,07% | - |
| 12.03.2024 | 46,40 | 47,20 | 45,80 | 46,70 | -0,21% | - |
| 11.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,64% | 25,00 |
| 08.03.2024 | 46,50 | 47,80 | 46,30 | 47,10 | 1,07% | - |
| 07.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | 74,00 |
| 06.03.2024 | 47,30 | 47,60 | 45,50 | 46,50 | -1,27% | - |
| 05.03.2024 | 45,30 | 47,40 | 45,30 | 47,10 | 2,84% | - |
| 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 | -3,11% | 100,00 |
| 29.02.2024 | 47,70 | 49,20 | 47,50 | 48,30 | 0,21% | - |
| 28.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,43% | 106,00 |
| 27.02.2024 | 47,90 | 49,40 | 47,90 | 48,90 | 1,66% | - |
| 26.02.2024 | 48,10 | 48,60 | 47,50 | 48,10 | 0,00% | - |
| 23.02.2024 | 47,90 | 48,40 | 47,10 | 48,10 | 0,63% | - |
| 22.02.2024 | 48,30 | 48,90 | 47,20 | 47,80 | -1,04% | - |
| 21.02.2024 | 49,10 | 49,10 | 47,80 | 48,30 | -1,43% | - |
| 20.02.2024 | 50,00 | 50,00 | 49,00 | 49,00 | -3,45% | 70,00 |
| 16.02.2024 | 51,25 | 51,25 | 49,90 | 50,75 | -0,49% | - |
| 15.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | 100,00 |
| 14.02.2024 | 48,30 | 49,90 | 48,30 | 49,80 | 3,11% | - |
| 13.02.2024 | 49,30 | 49,90 | 47,30 | 48,30 | -2,42% | - |
| 12.02.2024 | 47,50 | 49,90 | 47,50 | 49,50 | 4,21% | - |
| 09.02.2024 | 46,70 | 47,90 | 45,70 | 47,50 | 1,93% | - |
| 08.02.2024 | 46,90 | 47,40 | 46,10 | 46,60 | 0,43% | - |
| 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 | -0,41% | 100,00 |
| 05.02.2024 | 49,30 | 49,60 | 47,80 | 48,40 | -1,63% | - |
| 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 | -1,46% | 57,00 |
| 31.01.2024 | 53,25 | 55,25 | 51,25 | 51,25 | -2,84% | - |
| 30.01.2024 | 52,75 | 52,75 | 51,75 | 52,75 | 2,43% | - |
| 29.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 10,00 |
| 26.01.2024 | 50,25 | 51,75 | 50,25 | 51,75 | 1,97% | - |
| 25.01.2024 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 24.01.2024 | 50,25 | 51,25 | 50,25 | 50,75 | -0,49% | - |
| 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 | 0,82% | 100,00 |
| 19.01.2024 | 48,00 | 49,20 | 47,70 | 48,80 | 1,67% | - |
| 18.01.2024 | 47,10 | 48,30 | 47,10 | 48,00 | 1,91% | - |
| 17.01.2024 | 47,60 | 47,60 | 46,50 | 47,10 | -1,46% | - |
| 16.01.2024 | 48,30 | 48,50 | 47,50 | 47,80 | -1,24% | - |
| 15.01.2024 | 48,30 | 48,40 | 48,30 | 48,40 | 0,00% | - |
| 12.01.2024 | 48,30 | 49,10 | 47,60 | 48,40 | 0,21% | - |
| 11.01.2024 | 49,30 | 49,50 | 47,40 | 48,30 | -2,03% | - |
| 10.01.2024 | 49,40 | 49,60 | 48,80 | 49,30 | -0,40% | - |
| 09.01.2024 | 49,10 | 49,60 | 47,70 | 49,50 | 0,81% | - |
| 08.01.2024 | 47,70 | 49,20 | 47,60 | 49,10 | 2,51% | - |
| 05.01.2024 | 48,20 | 48,90 | 47,50 | 47,90 | -0,21% | - |
| 04.01.2024 | 48,60 | 49,10 | 48,00 | 48,00 | -2,04% | - |
| 03.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,49% | 100,00 |
| 02.01.2024 | 49,50 | 50,75 | 49,30 | 50,25 | -1,95% | - |
| 29.12.2023 | 51,25 | 51,25 | 50,75 | 51,25 | 0,00% | - |
| 28.12.2023 | 51,25 | 51,25 | 50,75 | 51,25 | 0,49% | - |
| 27.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 2,62% | 65,00 |
| 22.12.2023 | 49,30 | 50,25 | 49,10 | 49,70 | 0,40% | - |
| 21.12.2023 | 48,70 | 49,70 | 48,60 | 49,50 | -1,98% | - |
| 20.12.2023 | 51,00 | 51,00 | 50,50 | 50,50 | 2,23% | 125,00 |