Axos Financial, Inc. AX
NYSE · Vereinigte Staaten · Finanzen
$85,77-0,80 (-0,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85,69 | -1,01 % | $86,02 | $86,64 | $84,03 | 124,96K |
| 2026-09-30 | $86,57 | +0,32 % | $87,25 | $87,28 | $85,43 | 334,80K |
| 2026-09-29 | $86,29 | -1,63 % | $88,02 | $89,00 | $86,24 | 311,60K |
| 2026-09-28 | $87,72 | -0,90 % | $87,46 | $89,00 | $87,08 | 356,30K |
| 2026-09-25 | $88,52 | -0,07 % | $89,58 | $90,50 | $88,48 | 256,40K |
| 2026-09-24 | $88,58 | +1,11 % | $87,57 | $88,81 | $87,02 | 269,80K |
| 2026-09-23 | $87,61 | -1,71 % | $89,04 | $89,61 | $87,57 | 273,80K |
| 2026-09-22 | $89,13 | -1,66 % | $91,74 | $92,03 | $89,11 | 323,00K |
| 2026-09-21 | $90,63 | -0,18 % | $91,23 | $92,11 | $90,60 | 267,80K |
| 2026-09-18 | $90,79 | -0,69 % | $90,56 | $91,26 | $90,23 | 1,93M |
| 2026-09-17 | $91,42 | -1,21 % | $93,40 | $93,40 | $91,00 | 393,30K |
| 2026-09-16 | $92,54 | -0,15 % | $92,76 | $93,92 | $90,90 | 678,10K |
| 2026-09-15 | $92,68 | -1,14 % | $93,23 | $94,11 | $92,32 | 344,90K |
| 2026-09-14 | $93,75 | +0,53 % | $93,34 | $94,48 | $93,07 | 346,60K |
| 2026-09-11 | $93,26 | -0,49 % | $94,95 | $95,57 | $91,47 | 327,90K |
| 2026-09-10 | $93,72 | +0,44 % | $93,41 | $93,99 | $92,55 | 203,10K |
| 2026-09-09 | $93,31 | -3,31 % | $95,32 | $95,32 | $92,98 | 403,50K |
| 2026-09-08 | $96,50 | -1,48 % | $97,73 | $97,77 | $96,45 | 268,40K |
| 2026-09-04 | $97,95 | +0,94 % | $96,70 | $98,21 | $96,08 | 171,90K |
| 2026-09-03 | $97,04 | +1,14 % | $96,94 | $98,13 | $96,45 | 180,70K |
| 2026-09-02 | $95,95 | +1,34 % | $95,29 | $97,26 | $94,24 | 317,30K |
| 2026-09-01 | $94,68 | -2,18 % | $96,21 | $96,99 | $94,00 | 262,10K |
| 2026-08-31 | $96,79 | -1,08 % | $97,24 | $98,09 | $96,21 | 287,00K |
| 2026-08-28 | $97,85 | +0,50 % | $98,05 | $98,40 | $97,18 | 212,00K |
| 2026-08-27 | $97,36 | -0,73 % | $97,12 | $98,26 | $96,15 | 260,40K |
| 2026-08-26 | $98,08 | -0,75 % | $99,10 | $99,28 | $97,78 | 260,10K |
| 2026-08-25 | $98,82 | +1,94 % | $97,47 | $98,86 | $95,90 | 297,40K |
| 2026-08-24 | $96,94 | +0,29 % | $96,71 | $98,17 | $96,39 | 218,10K |
| 2026-08-21 | $96,66 | +0,73 % | $96,76 | $97,26 | $95,46 | 239,40K |
| 2026-08-20 | $95,96 | -0,20 % | $95,90 | $96,84 | $95,40 | 238,90K |
| 2026-08-19 | $96,15 | -1,55 % | $97,93 | $98,80 | $96,00 | 239,70K |
| 2026-08-18 | $97,66 | -1,67 % | $99,59 | $100,60 | $97,56 | 296,60K |
| 2026-08-17 | $99,32 | -2,78 % | $101,81 | $102,68 | $99,17 | 255,00K |
| 2026-08-14 | $102,16 | +1,34 % | $100,66 | $102,80 | $100,66 | 368,80K |
| 2026-08-13 | $100,81 | +0,68 % | $101,22 | $102,61 | $100,49 | 298,30K |
| 2026-08-12 | $100,13 | -0,03 % | $100,46 | $101,50 | $99,53 | 251,20K |
| 2026-08-11 | $100,16 | +0,99 % | $99,49 | $100,61 | $99,31 | 272,40K |
| 2026-08-10 | $99,18 | -0,86 % | $99,43 | $100,35 | $98,77 | 308,10K |
| 2026-08-07 | $100,04 | -1,81 % | $101,04 | $101,69 | $99,32 | 345,30K |
| 2026-08-06 | $101,88 | -1,86 % | $104,77 | $105,19 | $101,72 | 284,20K |
| 2026-08-05 | $103,81 | -1,23 % | $105,30 | $105,30 | $102,51 | 214,20K |
| 2026-08-04 | $105,10 | +1,39 % | $104,00 | $105,74 | $103,59 | 361,10K |
| 2026-08-03 | $103,66 | +2,22 % | $103,14 | $104,58 | $102,11 | 369,50K |
| 2026-07-31 | $101,41 | +2,98 % | $102,41 | $105,20 | $98,21 | 599,10K |
| 2026-07-30 | $98,48 | +0,31 % | $99,31 | $99,36 | $97,80 | 406,50K |
| 2026-07-29 | $98,18 | -1,01 % | $98,25 | $99,48 | $97,30 | 424,60K |
| 2026-07-28 | $99,18 | +3,44 % | $96,15 | $99,79 | $95,35 | 293,60K |
| 2026-07-27 | $95,88 | +0,05 % | $96,14 | $96,98 | $95,67 | 357,40K |
| 2026-07-24 | $95,83 | +0,64 % | $95,74 | $97,20 | $94,56 | 323,00K |
| 2026-07-23 | $95,22 | -1,95 % | $95,74 | $95,74 | $94,19 | 480,50K |
| 2026-07-22 | $97,11 | -0,32 % | $97,54 | $98,10 | $96,25 | 238,40K |
| 2026-07-21 | $97,42 | -0,17 % | $97,49 | $97,79 | $96,55 | 251,70K |
| 2026-07-20 | $97,59 | -1,95 % | $98,22 | $100,00 | $97,38 | 265,80K |
| 2026-07-17 | $99,53 | -1,40 % | $99,25 | $100,87 | $98,51 | 297,40K |
| 2026-07-16 | $100,94 | +2,83 % | $99,27 | $102,18 | $98,25 | 613,50K |
| 2026-07-15 | $98,16 | +0,40 % | $98,29 | $99,80 | $97,44 | 306,60K |
| 2026-07-14 | $97,77 | +0,63 % | $96,68 | $98,03 | $96,05 | 255,40K |
| 2026-07-13 | $97,16 | -0,25 % | $97,40 | $97,89 | $96,63 | 291,20K |
| 2026-07-10 | $97,40 | +0,44 % | $97,48 | $98,21 | $96,92 | 237,30K |
| 2026-07-09 | $96,97 | +1,44 % | $95,71 | $98,08 | $95,50 | 310,40K |
| 2026-07-08 | $95,59 | -2,93 % | $99,29 | $99,29 | $95,03 | 492,80K |
| 2026-07-07 | $98,48 | -2,23 % | $99,00 | $100,85 | $98,45 | 373,70K |
| 2026-07-06 | $100,73 | +2,89 % | $99,00 | $100,83 | $97,73 | 457,80K |
| 2026-07-02 | $97,90 | -1,05 % | $99,73 | $100,12 | $97,27 | 420,80K |
| 2026-07-01 | $98,94 | +1,59 % | $98,00 | $99,58 | $97,39 | 526,20K |
| 2026-06-30 | $97,39 | +1,08 % | $96,19 | $97,90 | $95,32 | 529,50K |
| 2026-06-29 | $96,35 | +0,12 % | $95,40 | $96,84 | $94,80 | 463,50K |
| 2026-06-26 | $96,23 | +0,93 % | $95,81 | $96,96 | $95,09 | 1,01M |
| 2026-06-25 | $95,34 | +1,05 % | $94,13 | $95,76 | $93,39 | 362,60K |
| 2026-06-24 | $94,35 | +3,23 % | $91,14 | $94,38 | $90,80 | 553,80K |
| 2026-06-23 | $91,40 | +3,25 % | $88,51 | $91,63 | $88,51 | 480,90K |
| 2026-06-22 | $88,52 | +0,51 % | $88,32 | $89,64 | $88,30 | 375,00K |
| 2026-06-18 | $88,07 | +0,10 % | $87,80 | $89,35 | $87,47 | 945,60K |
| 2026-06-17 | $87,98 | -1,61 % | $88,71 | $90,24 | $86,86 | 467,60K |
| 2026-06-16 | $89,42 | -0,18 % | $90,58 | $90,79 | $89,22 | 392,00K |
| 2026-06-15 | $89,58 | -0,78 % | $91,35 | $92,05 | $89,37 | 429,00K |
| 2026-06-12 | $90,28 | +1,12 % | $90,08 | $91,08 | $89,73 | 306,70K |
| 2026-06-11 | $89,28 | +1,28 % | $89,08 | $89,55 | $87,34 | 300,60K |
| 2026-06-10 | $88,15 | -0,24 % | $88,78 | $89,70 | $87,89 | 331,00K |
| 2026-06-09 | $88,36 | +0,58 % | $88,74 | $91,52 | $88,31 | 323,50K |
| 2026-06-08 | $87,85 | +0,05 % | $88,16 | $89,67 | $87,75 | 193,40K |
| 2026-06-05 | $87,81 | +0,17 % | $87,88 | $88,67 | $87,42 | 232,90K |
| 2026-06-04 | $87,66 | +3,59 % | $85,99 | $88,42 | $85,56 | 427,20K |
| 2026-06-03 | $84,62 | -3,57 % | $86,69 | $86,69 | $84,58 | 480,50K |
| 2026-06-02 | $87,75 | +1,62 % | $85,98 | $88,24 | $85,82 | 270,80K |
| 2026-06-01 | $86,35 | -0,64 % | $86,39 | $86,76 | $85,02 | 376,80K |
| 2026-05-29 | $86,91 | -0,41 % | $87,08 | $87,67 | $86,47 | 457,50K |
| 2026-05-28 | $87,27 | +0,20 % | $86,33 | $87,58 | $85,95 | 220,10K |
| 2026-05-27 | $87,10 | -0,82 % | $88,02 | $88,61 | $86,84 | 311,60K |
| 2026-05-26 | $87,82 | +2,03 % | $86,56 | $88,34 | $86,53 | 338,30K |