Axe Compute Inc. AGPU
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$12,08+0,66 (+5,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12,08 | +5,78 % | $11,72 | $12,50 | $11,44 | 251,30K |
| 2026-10-01 | $11,42 | +0,44 % | $11,61 | $12,10 | $11,07 | 302,30K |
| 2026-09-30 | $11,37 | -9,40 % | $12,60 | $12,60 | $11,29 | 332,30K |
| 2026-09-29 | $12,55 | +3,29 % | $12,70 | $13,49 | $12,44 | 443,90K |
| 2026-09-28 | $12,15 | +0,50 % | $12,19 | $12,48 | $11,77 | 162,90K |
| 2026-09-25 | $12,09 | +6,52 % | $11,52 | $12,36 | $11,30 | 250,90K |
| 2026-09-24 | $11,35 | -1,26 % | $11,42 | $11,95 | $11,03 | 220,70K |
| 2026-09-23 | $11,49 | -7,97 % | $12,63 | $12,69 | $11,39 | 622,80K |
| 2026-09-22 | $12,49 | -0,72 % | $12,58 | $12,70 | $12,05 | 267,30K |
| 2026-09-21 | $12,58 | +3,71 % | $12,38 | $13,32 | $12,38 | 437,30K |
| 2026-09-18 | $12,13 | -6,11 % | $12,89 | $12,89 | $12,12 | 488,20K |
| 2026-09-17 | $12,92 | +17,56 % | $11,29 | $13,48 | $11,01 | 642,70K |
| 2026-09-16 | $10,99 | -0,59 % | $11,20 | $12,00 | $10,60 | 574,90K |
| 2026-09-15 | $11,06 | +2,74 % | $11,17 | $11,64 | $10,85 | 437,30K |
| 2026-09-14 | $10,76 | -3,67 % | $10,70 | $11,78 | $10,70 | 363,40K |
| 2026-09-11 | $11,17 | +5,78 % | $10,74 | $11,38 | $10,61 | 231,20K |
| 2026-09-10 | $10,56 | -3,30 % | $11,10 | $11,30 | $10,46 | 182,40K |
| 2026-09-09 | $10,92 | -3,02 % | $11,05 | $11,70 | $10,82 | 185,20K |
| 2026-09-08 | $11,26 | +5,53 % | $10,70 | $12,00 | $10,60 | 329,40K |
| 2026-09-04 | $10,67 | +8,00 % | $9,88 | $10,91 | $9,77 | 310,70K |
| 2026-09-03 | $9,88 | +0,92 % | $9,85 | $10,15 | $9,64 | 115,80K |
| 2026-09-02 | $9,79 | +3,60 % | $9,43 | $9,86 | $9,07 | 142,00K |
| 2026-09-01 | $9,45 | -5,12 % | $9,68 | $9,99 | $9,42 | 138,70K |
| 2026-08-31 | $9,96 | +0,40 % | $9,77 | $9,96 | $9,37 | 173,10K |
| 2026-08-28 | $9,92 | -4,25 % | $10,36 | $10,37 | $9,63 | 238,10K |
| 2026-08-27 | $10,36 | -0,86 % | $10,54 | $10,80 | $10,29 | 172,50K |
| 2026-08-26 | $10,45 | +0,97 % | $10,35 | $10,79 | $9,83 | 219,50K |
| 2026-08-25 | $10,35 | +0,78 % | $10,37 | $10,60 | $10,11 | 238,00K |
| 2026-08-24 | $10,27 | +0,59 % | $10,12 | $10,74 | $10,00 | 250,20K |
| 2026-08-21 | $10,21 | -4,49 % | $10,70 | $11,73 | $10,00 | 528,40K |
| 2026-08-20 | $10,69 | -1,93 % | $10,62 | $10,89 | $10,00 | 322,30K |
| 2026-08-19 | $10,90 | +5,52 % | $10,28 | $10,92 | $9,71 | 455,20K |
| 2026-08-18 | $10,33 | -2,73 % | $10,64 | $10,88 | $9,29 | 1,07M |
| 2026-08-17 | $10,62 | +28,42 % | $7,84 | $10,88 | $7,39 | 2,63M |
| 2026-08-14 | $8,27 | -0,96 % | $8,63 | $8,65 | $8,05 | 237,30K |
| 2026-08-13 | $8,35 | +3,86 % | $8,08 | $8,44 | $8,01 | 106,10K |
| 2026-08-12 | $8,04 | +0,37 % | $8,18 | $8,51 | $8,00 | 110,80K |
| 2026-08-11 | $8,01 | -4,76 % | $8,52 | $8,52 | $7,73 | 143,70K |
| 2026-08-10 | $8,41 | +0,12 % | $8,50 | $8,69 | $8,25 | 194,60K |
| 2026-08-07 | $8,40 | +0,24 % | $8,62 | $8,78 | $8,30 | 138,60K |
| 2026-08-06 | $8,38 | -8,81 % | $9,19 | $9,65 | $8,31 | 331,00K |
| 2026-08-05 | $9,19 | +2,00 % | $9,12 | $9,42 | $8,77 | 266,90K |
| 2026-08-04 | $9,01 | +6,75 % | $8,47 | $9,22 | $8,46 | 293,60K |
| 2026-08-03 | $8,44 | +0,72 % | $8,47 | $9,29 | $8,23 | 316,70K |
| 2026-07-31 | $8,38 | -1,41 % | $8,45 | $8,50 | $7,80 | 203,10K |
| 2026-07-30 | $8,50 | +21,08 % | $7,11 | $8,62 | $7,11 | 502,80K |
| 2026-07-29 | $7,02 | -4,23 % | $7,09 | $7,45 | $6,90 | 282,90K |
| 2026-07-28 | $7,33 | +1,66 % | $7,21 | $7,74 | $7,12 | 389,70K |
| 2026-07-27 | $7,21 | +5,26 % | $7,87 | $8,24 | $6,63 | 3,41M |
| 2026-07-24 | $6,85 | -6,93 % | $7,40 | $7,49 | $6,80 | 290,20K |
| 2026-07-23 | $7,36 | +3,52 % | $7,12 | $7,77 | $6,85 | 741,30K |
| 2026-07-22 | $7,11 | -25,47 % | $9,47 | $9,48 | $6,61 | 3,04M |
| 2026-07-21 | $9,54 | +9,53 % | $8,60 | $10,00 | $8,60 | 895,10K |
| 2026-07-20 | $8,71 | +26,78 % | $6,99 | $9,00 | $6,83 | 813,10K |
| 2026-07-17 | $6,87 | +1,63 % | $6,78 | $7,05 | $6,65 | 160,60K |
| 2026-07-16 | $6,76 | -2,59 % | $6,90 | $6,99 | $6,67 | 104,50K |
| 2026-07-15 | $6,94 | -1,00 % | $7,10 | $7,14 | $6,70 | 79,00K |
| 2026-07-14 | $7,01 | 0,00 % | $7,10 | $7,40 | $7,00 | 209,30K |
| 2026-07-13 | $7,01 | -4,76 % | $7,44 | $7,52 | $6,90 | 206,60K |
| 2026-07-10 | $7,36 | +5,60 % | $6,78 | $7,60 | $6,62 | 107,90K |
| 2026-07-09 | $6,97 | +2,80 % | $6,90 | $7,18 | $6,62 | 279,30K |
| 2026-07-08 | $6,78 | -8,25 % | $7,19 | $7,24 | $6,77 | 342,00K |
| 2026-07-07 | $7,39 | -12,13 % | $8,23 | $8,26 | $7,16 | 314,10K |
| 2026-07-06 | $8,41 | +18,79 % | $7,30 | $8,85 | $7,30 | 427,00K |
| 2026-07-02 | $7,08 | -1,94 % | $7,29 | $7,70 | $7,01 | 76,00K |
| 2026-07-01 | $7,22 | -4,75 % | $7,25 | $7,64 | $6,75 | 245,70K |
| 2026-06-30 | $7,58 | +0,53 % | $7,53 | $7,79 | $7,26 | 123,80K |
| 2026-06-29 | $7,54 | +5,31 % | $7,30 | $7,82 | $7,00 | 215,10K |
| 2026-06-26 | $7,16 | +10,66 % | $6,47 | $7,21 | $6,47 | 158,80K |
| 2026-06-25 | $6,47 | 0,00 % | $6,53 | $6,75 | $6,30 | 124,00K |
| 2026-06-24 | $6,47 | -1,82 % | $6,60 | $6,70 | $6,25 | 65,70K |
| 2026-06-23 | $6,59 | -7,70 % | $6,77 | $7,14 | $6,56 | 149,00K |
| 2026-06-22 | $7,14 | +0,28 % | $6,90 | $7,27 | $6,70 | 166,10K |
| 2026-06-18 | $7,12 | +14,29 % | $6,52 | $7,67 | $6,52 | 525,00K |
| 2026-06-17 | $6,23 | -15,81 % | $7,25 | $7,33 | $5,90 | 585,20K |
| 2026-06-16 | $7,40 | +1,23 % | $7,35 | $8,00 | $7,05 | 457,00K |
| 2026-06-15 | $7,31 | +2,81 % | $7,12 | $7,50 | $6,83 | 159,50K |
| 2026-06-12 | $7,11 | -0,70 % | $7,08 | $7,30 | $6,80 | 110,30K |
| 2026-06-11 | $7,16 | +8,16 % | $6,58 | $7,25 | $6,47 | 125,20K |
| 2026-06-10 | $6,62 | -2,22 % | $6,28 | $7,07 | $6,27 | 252,30K |
| 2026-06-09 | $6,77 | -7,51 % | $7,32 | $8,19 | $6,54 | 335,50K |
| 2026-06-08 | $7,32 | -5,30 % | $7,76 | $7,84 | $7,12 | 190,30K |
| 2026-06-05 | $7,73 | -5,39 % | $8,10 | $8,32 | $7,32 | 402,10K |
| 2026-06-04 | $8,17 | +0,49 % | $8,20 | $8,73 | $7,91 | 253,00K |
| 2026-06-03 | $8,13 | -7,19 % | $8,60 | $8,79 | $8,01 | 329,30K |
| 2026-06-02 | $8,76 | +20,66 % | $7,26 | $9,00 | $7,15 | 676,70K |
| 2026-06-01 | $7,26 | +4,16 % | $6,80 | $8,01 | $6,71 | 516,40K |
| 2026-05-29 | $6,97 | +4,97 % | $6,68 | $7,08 | $6,22 | 271,10K |
| 2026-05-28 | $6,64 | +1,68 % | $6,24 | $6,88 | $6,01 | 261,10K |
| 2026-05-27 | $6,53 | -5,64 % | $6,45 | $7,07 | $6,11 | 710,30K |