AXIL Brands, Inc. AXIL
AMEX · Vereinigte Staaten · Kurzlebige Konsumgüter
$6,06+0,02 (+0,33 %)
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 | $5,85 | -3,15 % | $6,03 | $6,19 | $5,85 | 10,26K |
| 2026-09-30 | $6,04 | -3,67 % | $6,36 | $6,36 | $6,03 | 3,80K |
| 2026-09-29 | $6,27 | +0,97 % | $6,31 | $6,31 | $6,13 | 2,00K |
| 2026-09-28 | $6,21 | -0,96 % | $6,37 | $6,37 | $6,06 | 12,00K |
| 2026-09-25 | $6,27 | +1,29 % | $6,30 | $6,31 | $6,21 | 10,50K |
| 2026-09-24 | $6,19 | +0,24 % | $6,07 | $6,19 | $6,07 | 1,10K |
| 2026-09-23 | $6,18 | -1,04 % | $6,24 | $6,35 | $6,18 | 11,20K |
| 2026-09-22 | $6,24 | -0,48 % | $6,18 | $6,24 | $6,06 | 2,60K |
| 2026-09-21 | $6,27 | +1,95 % | $6,15 | $6,32 | $6,00 | 26,60K |
| 2026-09-18 | $6,15 | +0,82 % | $5,97 | $6,15 | $5,97 | 11,10K |
| 2026-09-17 | $6,10 | +7,58 % | $5,93 | $6,10 | $5,76 | 17,90K |
| 2026-09-16 | $5,67 | -3,90 % | $5,90 | $6,01 | $5,67 | 15,70K |
| 2026-09-15 | $5,90 | -1,17 % | $5,86 | $6,03 | $5,86 | 7,90K |
| 2026-09-14 | $5,97 | -3,16 % | $6,09 | $6,19 | $5,89 | 25,50K |
| 2026-09-11 | $6,16 | +2,58 % | $6,00 | $6,25 | $5,93 | 17,20K |
| 2026-09-10 | $6,01 | +2,39 % | $5,89 | $6,13 | $5,89 | 22,70K |
| 2026-09-09 | $5,87 | -5,02 % | $6,03 | $6,10 | $5,86 | 17,50K |
| 2026-09-08 | $6,18 | -0,96 % | $6,32 | $6,41 | $6,02 | 31,90K |
| 2026-09-04 | $6,24 | -2,50 % | $6,40 | $6,55 | $6,24 | 18,50K |
| 2026-09-03 | $6,40 | -3,61 % | $6,70 | $6,70 | $6,40 | 20,40K |
| 2026-09-02 | $6,64 | -5,14 % | $7,07 | $7,07 | $6,64 | 9,30K |
| 2026-09-01 | $7,00 | +5,42 % | $6,67 | $7,49 | $6,60 | 99,40K |
| 2026-08-31 | $6,64 | +4,16 % | $6,37 | $6,76 | $6,34 | 35,00K |
| 2026-08-28 | $6,38 | +0,55 % | $6,30 | $6,41 | $6,30 | 14,10K |
| 2026-08-27 | $6,34 | +1,60 % | $6,24 | $6,34 | $5,91 | 7,80K |
| 2026-08-26 | $6,24 | -0,16 % | $5,95 | $6,24 | $5,95 | 30,40K |
| 2026-08-25 | $6,25 | -2,04 % | $6,39 | $6,40 | $6,00 | 25,90K |
| 2026-08-24 | $6,38 | +4,25 % | $6,20 | $6,73 | $6,15 | 168,90K |
| 2026-08-21 | $6,12 | +2,51 % | $5,99 | $6,26 | $5,91 | 28,80K |
| 2026-08-20 | $5,97 | +1,19 % | $6,00 | $6,35 | $5,87 | 43,30K |
| 2026-08-19 | $5,90 | -11,28 % | $6,71 | $6,71 | $5,79 | 78,00K |
| 2026-08-18 | $6,65 | +5,56 % | $6,65 | $7,25 | $6,24 | 145,70K |
| 2026-08-17 | $6,30 | +3,53 % | $5,90 | $6,69 | $5,90 | 17,10K |
| 2026-08-14 | $6,09 | +4,91 % | $5,80 | $6,38 | $5,78 | 31,20K |
| 2026-08-13 | $5,80 | +5,45 % | $5,63 | $5,80 | $5,59 | 30,40K |
| 2026-08-12 | $5,50 | -3,59 % | $5,70 | $5,90 | $5,50 | 8,10K |
| 2026-08-11 | $5,70 | -1,64 % | $5,60 | $5,71 | $5,40 | 6,20K |
| 2026-08-10 | $5,80 | -1,19 % | $5,80 | $5,80 | $5,41 | 7,30K |
| 2026-08-07 | $5,87 | +2,78 % | $5,50 | $5,87 | $5,46 | 7,20K |
| 2026-08-06 | $5,71 | -1,87 % | $5,69 | $5,80 | $5,65 | 4,10K |
| 2026-08-05 | $5,82 | +1,22 % | $5,66 | $5,82 | $5,66 | 1,30K |
| 2026-08-04 | $5,75 | -0,69 % | $5,70 | $6,00 | $5,70 | 25,40K |
| 2026-08-03 | $5,79 | -3,34 % | $5,71 | $5,90 | $5,70 | 10,90K |
| 2026-07-31 | $5,99 | +0,50 % | $5,64 | $6,00 | $5,64 | 5,70K |
| 2026-07-30 | $5,96 | -0,17 % | $5,80 | $5,96 | $5,75 | 4,30K |
| 2026-07-29 | $5,97 | 0,00 % | $6,08 | $6,08 | $5,80 | 7,20K |
| 2026-07-28 | $5,97 | -0,50 % | $5,80 | $6,18 | $5,74 | 29,50K |
| 2026-07-27 | $6,00 | 0,00 % | $5,99 | $6,13 | $5,66 | 17,80K |
| 2026-07-24 | $6,00 | +5,26 % | $5,82 | $6,00 | $5,41 | 7,40K |
| 2026-07-23 | $5,70 | +2,70 % | $5,07 | $6,10 | $5,07 | 26,00K |
| 2026-07-22 | $5,55 | 0,00 % | $5,55 | $5,55 | $5,55 | 900 |
| 2026-07-21 | $5,55 | -1,60 % | $5,66 | $5,85 | $5,43 | 8,10K |
| 2026-07-20 | $5,64 | -3,09 % | $5,98 | $5,98 | $5,50 | 9,60K |
| 2026-07-17 | $5,82 | -1,36 % | $6,26 | $6,28 | $5,00 | 32,50K |
| 2026-07-16 | $5,90 | -3,28 % | $6,10 | $6,34 | $5,90 | 24,10K |
| 2026-07-15 | $6,10 | -0,65 % | $6,26 | $6,54 | $6,10 | 11,60K |
| 2026-07-14 | $6,14 | +1,49 % | $6,23 | $6,48 | $5,90 | 34,10K |
| 2026-07-13 | $6,05 | +0,08 % | $5,96 | $6,28 | $5,87 | 16,60K |
| 2026-07-10 | $6,05 | -3,43 % | $6,09 | $6,26 | $6,05 | 5,60K |
| 2026-07-09 | $6,26 | +1,95 % | $5,86 | $6,26 | $5,86 | 7,00K |
| 2026-07-08 | $6,14 | -6,97 % | $6,34 | $6,34 | $6,14 | 7,70K |
| 2026-07-07 | $6,60 | +12,05 % | $6,00 | $6,60 | $5,84 | 16,20K |
| 2026-07-06 | $5,89 | -7,68 % | $5,90 | $6,10 | $5,89 | 7,20K |
| 2026-07-02 | $6,38 | -1,62 % | $6,04 | $6,38 | $6,04 | 4,20K |
| 2026-07-01 | $6,49 | -3,21 % | $6,70 | $6,70 | $6,34 | 8,80K |
| 2026-06-30 | $6,70 | +4,36 % | $6,18 | $6,82 | $6,12 | 17,90K |
| 2026-06-29 | $6,42 | +3,22 % | $6,00 | $6,60 | $5,93 | 26,20K |
| 2026-06-26 | $6,22 | +7,06 % | $5,77 | $6,28 | $5,77 | 12,40K |
| 2026-06-25 | $5,81 | -1,86 % | $5,92 | $5,92 | $5,78 | 12,30K |
| 2026-06-24 | $5,92 | -0,08 % | $5,89 | $6,05 | $5,60 | 22,80K |
| 2026-06-23 | $5,93 | +7,34 % | $6,03 | $6,05 | $5,80 | 13,90K |
| 2026-06-22 | $5,52 | -10,68 % | $6,17 | $6,20 | $5,52 | 8,80K |
| 2026-06-18 | $6,18 | -2,68 % | $6,18 | $6,18 | $6,05 | 5,60K |
| 2026-06-17 | $6,35 | +1,60 % | $6,30 | $6,46 | $6,27 | 4,70K |
| 2026-06-16 | $6,25 | -0,79 % | $6,36 | $6,40 | $6,25 | 12,60K |
| 2026-06-15 | $6,30 | -0,79 % | $6,50 | $6,65 | $6,30 | 5,10K |
| 2026-06-12 | $6,35 | -2,01 % | $6,34 | $6,50 | $6,27 | 4,30K |
| 2026-06-11 | $6,48 | +2,86 % | $6,30 | $6,48 | $6,26 | 31,40K |
| 2026-06-10 | $6,30 | -0,32 % | $6,26 | $6,56 | $6,26 | 44,30K |
| 2026-06-09 | $6,32 | -5,81 % | $6,67 | $6,67 | $6,25 | 26,60K |
| 2026-06-08 | $6,71 | -2,04 % | $6,81 | $6,82 | $6,51 | 11,40K |
| 2026-06-05 | $6,85 | -2,14 % | $6,59 | $6,99 | $6,59 | 6,70K |
| 2026-06-04 | $7,00 | 0,00 % | $6,89 | $7,00 | $6,89 | 4,80K |
| 2026-06-03 | $7,00 | +3,09 % | $6,77 | $7,00 | $6,57 | 52,20K |
| 2026-06-02 | $6,79 | -0,73 % | $6,60 | $7,00 | $6,55 | 25,30K |
| 2026-06-01 | $6,84 | +1,94 % | $6,65 | $6,84 | $6,50 | 13,50K |
| 2026-05-29 | $6,71 | -1,18 % | $6,88 | $7,01 | $6,68 | 16,20K |
| 2026-05-28 | $6,79 | -2,58 % | $6,80 | $7,00 | $6,69 | 61,80K |
| 2026-05-27 | $6,97 | -0,71 % | $6,84 | $7,00 | $6,84 | 3,00K |
| 2026-05-26 | $7,02 | -0,14 % | $6,99 | $7,14 | $6,92 | 18,20K |