Axogen, Inc. AXGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$39,92-2,00 (-4,77 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,92 | -1,23 % | $42,35 | $43,09 | $41,75 | 1,09M |
| 2026-09-29 | $42,44 | -2,12 % | $43,67 | $43,79 | $41,76 | 1,41M |
| 2026-09-28 | $43,36 | -0,07 % | $43,23 | $43,94 | $42,46 | 885,50K |
| 2026-09-25 | $43,39 | +0,16 % | $43,61 | $44,68 | $43,05 | 1,22M |
| 2026-09-24 | $43,32 | 0,00 % | $43,18 | $43,95 | $42,55 | 796,60K |
| 2026-09-23 | $43,32 | -2,74 % | $44,54 | $44,84 | $43,25 | 1,25M |
| 2026-09-22 | $44,54 | -3,03 % | $46,17 | $47,00 | $44,00 | 1,33M |
| 2026-09-21 | $45,93 | +3,84 % | $44,82 | $46,58 | $44,32 | 1,20M |
| 2026-09-18 | $44,23 | -2,34 % | $44,94 | $45,66 | $44,16 | 1,12M |
| 2026-09-17 | $45,29 | -0,33 % | $45,91 | $46,89 | $45,07 | 831,40K |
| 2026-09-16 | $45,44 | +1,05 % | $44,87 | $46,35 | $44,03 | 1,42M |
| 2026-09-15 | $44,97 | +2,72 % | $43,85 | $45,46 | $43,51 | 1,40M |
| 2026-09-14 | $43,78 | +3,84 % | $41,55 | $44,00 | $41,55 | 1,67M |
| 2026-09-11 | $42,16 | +0,74 % | $42,48 | $42,59 | $39,62 | 3,48M |
| 2026-09-10 | $41,85 | -11,47 % | $45,14 | $45,50 | $41,74 | 3,79M |
| 2026-09-09 | $47,27 | +1,24 % | $46,21 | $48,11 | $46,00 | 728,80K |
| 2026-09-08 | $46,69 | -3,29 % | $47,19 | $47,98 | $46,26 | 541,50K |
| 2026-09-04 | $48,28 | +2,51 % | $46,73 | $48,39 | $46,29 | 550,10K |
| 2026-09-03 | $47,10 | -2,48 % | $48,66 | $49,06 | $46,79 | 951,20K |
| 2026-09-02 | $48,30 | -3,17 % | $50,15 | $51,50 | $47,83 | 789,70K |
| 2026-09-01 | $49,88 | -1,73 % | $50,64 | $51,00 | $49,29 | 596,60K |
| 2026-08-31 | $50,76 | -1,38 % | $50,97 | $51,18 | $49,63 | 878,10K |
| 2026-08-28 | $51,47 | -0,50 % | $51,55 | $52,43 | $50,94 | 771,20K |
| 2026-08-27 | $51,73 | +0,29 % | $51,88 | $52,91 | $51,16 | 951,50K |
| 2026-08-26 | $51,58 | +3,30 % | $50,04 | $51,99 | $49,25 | 847,60K |
| 2026-08-25 | $49,93 | +1,42 % | $49,68 | $50,00 | $48,76 | 537,30K |
| 2026-08-24 | $49,23 | -2,32 % | $50,88 | $50,88 | $48,74 | 704,10K |
| 2026-08-21 | $50,40 | +8,53 % | $46,50 | $51,06 | $46,24 | 1,78M |
| 2026-08-20 | $46,44 | -5,09 % | $48,45 | $49,18 | $45,26 | 1,03M |
| 2026-08-19 | $48,93 | -2,51 % | $50,50 | $50,62 | $48,87 | 982,80K |
| 2026-08-18 | $50,19 | +2,12 % | $49,40 | $50,66 | $48,80 | 975,10K |
| 2026-08-17 | $49,15 | +0,86 % | $48,51 | $49,21 | $47,90 | 654,20K |
| 2026-08-14 | $48,73 | +1,42 % | $48,16 | $48,81 | $47,29 | 632,30K |
| 2026-08-13 | $48,05 | -3,26 % | $49,20 | $49,93 | $47,59 | 760,50K |
| 2026-08-12 | $49,67 | +2,45 % | $48,50 | $49,90 | $48,26 | 716,50K |
| 2026-08-11 | $48,48 | +0,54 % | $48,21 | $49,12 | $47,31 | 576,90K |
| 2026-08-10 | $48,22 | +3,86 % | $46,03 | $48,72 | $45,95 | 978,30K |
| 2026-08-07 | $46,43 | +4,69 % | $44,75 | $46,54 | $44,42 | 713,00K |
| 2026-08-06 | $44,35 | -1,92 % | $45,07 | $45,62 | $44,11 | 550,90K |
| 2026-08-05 | $45,22 | -1,61 % | $45,59 | $45,59 | $44,25 | 968,90K |
| 2026-08-04 | $45,96 | +0,50 % | $45,89 | $46,75 | $45,01 | 1,13M |
| 2026-08-03 | $45,73 | +8,34 % | $42,78 | $46,12 | $42,53 | 1,40M |
| 2026-07-31 | $42,21 | +2,08 % | $40,99 | $42,78 | $39,92 | 1,22M |
| 2026-07-30 | $41,35 | -0,05 % | $40,81 | $44,76 | $40,81 | 1,39M |
| 2026-07-29 | $41,37 | +0,53 % | $38,31 | $46,15 | $38,31 | 2,51M |
| 2026-07-28 | $41,15 | +0,02 % | $41,61 | $42,04 | $39,79 | 1,37M |
| 2026-07-27 | $41,14 | +4,18 % | $39,77 | $41,27 | $39,61 | 970,20K |
| 2026-07-24 | $39,49 | -0,60 % | $40,01 | $40,65 | $39,35 | 750,50K |
| 2026-07-23 | $39,73 | +0,91 % | $38,67 | $39,81 | $38,38 | 851,40K |
| 2026-07-22 | $39,37 | -2,21 % | $39,66 | $40,10 | $38,69 | 983,00K |
| 2026-07-21 | $40,26 | +1,98 % | $40,07 | $40,87 | $39,56 | 1,24M |
| 2026-07-20 | $39,48 | -0,93 % | $39,77 | $40,70 | $39,12 | 1,06M |
| 2026-07-17 | $39,85 | +0,18 % | $38,85 | $39,90 | $38,44 | 1,20M |
| 2026-07-16 | $39,78 | +2,74 % | $38,67 | $40,58 | $38,41 | 1,32M |
| 2026-07-15 | $38,72 | -0,13 % | $38,89 | $39,18 | $38,27 | 1,07M |
| 2026-07-14 | $38,77 | -1,82 % | $39,49 | $39,99 | $38,23 | 1,17M |
| 2026-07-13 | $39,49 | -2,69 % | $40,06 | $41,52 | $39,09 | 1,28M |
| 2026-07-10 | $40,58 | -6,97 % | $43,42 | $43,65 | $39,55 | 2,14M |
| 2026-07-09 | $43,62 | +2,04 % | $43,25 | $43,89 | $42,80 | 1,71M |
| 2026-07-08 | $42,75 | -4,08 % | $43,98 | $44,08 | $42,22 | 1,05M |
| 2026-07-07 | $44,57 | -3,05 % | $45,79 | $46,77 | $44,20 | 1,29M |
| 2026-07-06 | $45,97 | +0,17 % | $46,45 | $46,95 | $43,90 | 1,63M |
| 2026-07-02 | $45,89 | +4,25 % | $44,30 | $46,47 | $42,18 | 2,41M |
| 2026-07-01 | $44,02 | -4,70 % | $46,36 | $46,95 | $43,85 | 1,40M |
| 2026-06-30 | $46,19 | +3,29 % | $44,61 | $46,26 | $43,33 | 1,23M |
| 2026-06-29 | $44,72 | -0,47 % | $44,51 | $45,85 | $43,76 | 1,17M |
| 2026-06-26 | $44,93 | +0,99 % | $44,41 | $45,19 | $43,52 | 3,28M |
| 2026-06-25 | $44,49 | +4,63 % | $42,54 | $44,57 | $42,24 | 1,61M |
| 2026-06-24 | $42,52 | -4,86 % | $44,85 | $46,00 | $41,35 | 2,13M |
| 2026-06-23 | $44,69 | -0,58 % | $44,06 | $45,98 | $44,01 | 1,10M |
| 2026-06-22 | $44,95 | +0,25 % | $44,83 | $45,63 | $43,95 | 877,50K |
| 2026-06-18 | $44,84 | +0,61 % | $45,50 | $45,83 | $43,85 | 1,30M |
| 2026-06-17 | $44,57 | +2,70 % | $42,46 | $45,68 | $42,25 | 1,80M |
| 2026-06-16 | $43,40 | -0,78 % | $44,00 | $44,65 | $43,13 | 1,98M |
| 2026-06-15 | $43,74 | +1,72 % | $43,50 | $44,76 | $43,20 | 2,88M |
| 2026-06-12 | $43,00 | +1,51 % | $42,49 | $43,54 | $41,53 | 1,55M |
| 2026-06-11 | $42,36 | +2,47 % | $41,51 | $42,60 | $40,48 | 1,76M |
| 2026-06-10 | $41,34 | -3,57 % | $42,69 | $43,64 | $40,33 | 1,24M |
| 2026-06-09 | $42,87 | +3,40 % | $41,62 | $43,02 | $41,08 | 1,14M |
| 2026-06-08 | $41,46 | -3,13 % | $43,44 | $43,98 | $41,40 | 1,10M |
| 2026-06-05 | $42,80 | +0,97 % | $42,34 | $43,90 | $42,07 | 817,30K |
| 2026-06-04 | $42,39 | +4,33 % | $41,29 | $43,30 | $41,20 | 1,04M |
| 2026-06-03 | $40,63 | +2,97 % | $39,87 | $40,77 | $39,25 | 574,70K |
| 2026-06-02 | $39,46 | +1,91 % | $38,46 | $39,85 | $38,08 | 583,80K |
| 2026-06-01 | $38,72 | -1,93 % | $38,66 | $40,29 | $38,16 | 885,60K |
| 2026-05-29 | $39,48 | -2,33 % | $40,33 | $40,68 | $38,70 | 840,90K |
| 2026-05-28 | $40,42 | +1,38 % | $39,43 | $40,65 | $39,04 | 787,00K |
| 2026-05-27 | $39,87 | -3,81 % | $41,40 | $41,70 | $38,60 | 950,90K |
| 2026-05-26 | $41,45 | +1,34 % | $41,06 | $41,69 | $40,70 | 699,10K |
| 2026-05-22 | $40,90 | -0,99 % | $41,70 | $41,72 | $40,75 | 515,60K |