Axis Capital Holdings Limited AXS
NYSE · Vereinigte Staaten · Finanzen
$94,22+0,03 (+0,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,20 | -1,09 % | $94,67 | $95,22 | $93,89 | 1,05M |
| 2026-09-29 | $95,24 | +0,84 % | $94,06 | $95,35 | $94,06 | 825,10K |
| 2026-09-28 | $94,45 | 0,00 % | $94,55 | $94,96 | $93,75 | 696,40K |
| 2026-09-25 | $94,45 | -0,29 % | $95,18 | $95,24 | $94,33 | 441,70K |
| 2026-09-24 | $94,72 | -0,62 % | $95,49 | $96,31 | $94,53 | 504,40K |
| 2026-09-23 | $95,31 | -1,01 % | $96,00 | $96,99 | $95,26 | 711,80K |
| 2026-09-22 | $96,28 | -1,73 % | $98,11 | $98,11 | $96,14 | 590,60K |
| 2026-09-21 | $97,97 | -1,24 % | $99,21 | $99,99 | $97,63 | 566,50K |
| 2026-09-18 | $99,20 | -0,78 % | $99,51 | $100,31 | $98,68 | 1,00M |
| 2026-09-17 | $99,98 | +0,39 % | $99,96 | $100,65 | $99,02 | 826,10K |
| 2026-09-16 | $99,59 | -0,94 % | $99,71 | $100,13 | $98,53 | 802,00K |
| 2026-09-15 | $100,54 | +0,54 % | $99,30 | $100,69 | $98,93 | 827,90K |
| 2026-09-14 | $100,00 | +1,79 % | $98,90 | $100,83 | $98,89 | 724,80K |
| 2026-09-11 | $98,24 | -0,66 % | $99,29 | $99,80 | $96,86 | 882,00K |
| 2026-09-10 | $98,89 | +0,52 % | $99,91 | $99,91 | $98,04 | 623,50K |
| 2026-09-09 | $98,38 | -0,23 % | $98,40 | $98,82 | $97,31 | 448,60K |
| 2026-09-08 | $98,61 | -2,50 % | $99,89 | $100,31 | $98,46 | 543,70K |
| 2026-09-04 | $101,14 | -0,26 % | $100,35 | $101,64 | $100,35 | 612,50K |
| 2026-09-03 | $101,40 | +1,74 % | $100,36 | $102,67 | $100,34 | 643,20K |
| 2026-09-02 | $99,67 | -0,13 % | $100,66 | $101,01 | $99,38 | 415,90K |
| 2026-09-01 | $99,80 | +1,03 % | $99,01 | $100,15 | $99,01 | 479,30K |
| 2026-08-31 | $98,78 | -0,74 % | $99,52 | $99,68 | $98,53 | 529,00K |
| 2026-08-28 | $99,52 | +0,49 % | $99,29 | $99,85 | $98,94 | 371,80K |
| 2026-08-27 | $99,03 | -0,98 % | $98,84 | $99,64 | $98,44 | 371,50K |
| 2026-08-26 | $100,01 | +0,60 % | $99,41 | $101,00 | $99,01 | 556,40K |
| 2026-08-25 | $99,41 | +0,07 % | $99,09 | $99,65 | $98,48 | 579,80K |
| 2026-08-24 | $99,34 | +0,62 % | $99,22 | $100,78 | $99,22 | 414,30K |
| 2026-08-21 | $98,73 | +0,13 % | $99,09 | $99,60 | $98,53 | 519,30K |
| 2026-08-20 | $98,60 | +0,05 % | $98,23 | $99,61 | $97,10 | 715,70K |
| 2026-08-19 | $98,55 | -2,17 % | $101,33 | $101,33 | $98,49 | 619,80K |
| 2026-08-18 | $100,74 | +0,86 % | $101,01 | $102,04 | $100,57 | 528,40K |
| 2026-08-17 | $99,88 | -1,30 % | $100,69 | $101,61 | $99,68 | 512,00K |
| 2026-08-14 | $101,20 | +1,19 % | $100,26 | $101,88 | $99,76 | 617,80K |
| 2026-08-13 | $100,01 | +0,58 % | $100,35 | $100,69 | $99,42 | 509,70K |
| 2026-08-12 | $99,43 | -1,28 % | $100,33 | $102,22 | $99,20 | 836,20K |
| 2026-08-11 | $100,72 | -1,05 % | $101,28 | $102,25 | $100,57 | 487,10K |
| 2026-08-10 | $101,79 | -1,64 % | $102,86 | $103,37 | $101,18 | 690,50K |
| 2026-08-07 | $103,49 | -0,92 % | $103,62 | $103,97 | $101,81 | 492,50K |
| 2026-08-06 | $104,45 | +0,19 % | $104,85 | $104,99 | $103,69 | 597,70K |
| 2026-08-05 | $104,25 | +0,48 % | $103,90 | $105,37 | $103,45 | 602,30K |
| 2026-08-04 | $103,75 | -2,00 % | $104,28 | $105,21 | $103,57 | 744,50K |
| 2026-08-03 | $105,87 | +0,52 % | $104,97 | $106,71 | $104,93 | 660,20K |
| 2026-07-31 | $105,32 | +0,26 % | $105,97 | $106,17 | $103,17 | 864,10K |
| 2026-07-30 | $105,05 | -0,86 % | $104,96 | $105,82 | $103,35 | 1,49M |
| 2026-07-29 | $105,96 | -11,16 % | $97,94 | $109,91 | $97,94 | 2,31M |
| 2026-07-28 | $119,27 | +1,90 % | $117,52 | $119,99 | $117,11 | 908,40K |
| 2026-07-27 | $117,05 | +0,47 % | $116,29 | $118,00 | $116,27 | 723,00K |
| 2026-07-24 | $116,50 | +1,64 % | $113,60 | $116,95 | $113,60 | 432,20K |
| 2026-07-23 | $114,62 | +0,85 % | $113,47 | $114,75 | $111,89 | 412,00K |
| 2026-07-22 | $113,65 | -0,76 % | $114,40 | $114,51 | $112,90 | 482,20K |
| 2026-07-21 | $114,52 | -0,44 % | $114,71 | $114,94 | $113,80 | 482,10K |
| 2026-07-20 | $115,03 | +0,22 % | $114,76 | $116,01 | $114,40 | 474,10K |
| 2026-07-17 | $114,78 | +1,02 % | $114,64 | $116,63 | $113,24 | 549,90K |
| 2026-07-16 | $113,62 | +2,63 % | $111,45 | $114,00 | $111,41 | 1,13M |
| 2026-07-15 | $110,71 | -1,54 % | $111,87 | $112,23 | $108,84 | 969,70K |
| 2026-07-14 | $112,44 | -1,82 % | $113,90 | $114,47 | $112,41 | 691,90K |
| 2026-07-13 | $114,52 | +1,29 % | $114,12 | $115,26 | $113,63 | 576,80K |
| 2026-07-10 | $113,06 | +0,57 % | $112,82 | $113,79 | $112,18 | 590,70K |
| 2026-07-09 | $112,42 | -0,38 % | $113,55 | $113,96 | $112,14 | 880,00K |
| 2026-07-08 | $112,85 | -1,47 % | $114,21 | $114,31 | $112,71 | 711,70K |
| 2026-07-07 | $114,53 | +1,30 % | $113,75 | $115,91 | $113,25 | 872,10K |
| 2026-07-06 | $113,06 | -0,26 % | $112,83 | $113,76 | $112,45 | 601,40K |
| 2026-07-02 | $113,36 | +3,93 % | $110,79 | $113,51 | $108,38 | 754,20K |
| 2026-07-01 | $109,07 | +1,52 % | $108,26 | $109,99 | $107,72 | 550,50K |
| 2026-06-30 | $107,44 | -1,29 % | $108,26 | $109,05 | $107,14 | 664,90K |
| 2026-06-29 | $108,84 | +0,11 % | $108,00 | $109,05 | $107,64 | 618,70K |
| 2026-06-26 | $108,72 | +3,85 % | $105,47 | $109,04 | $104,67 | 1,34M |
| 2026-06-25 | $104,69 | -1,26 % | $106,03 | $107,13 | $104,11 | 538,20K |
| 2026-06-24 | $106,03 | +0,29 % | $105,59 | $107,42 | $105,11 | 678,20K |
| 2026-06-23 | $105,72 | +2,25 % | $104,45 | $106,03 | $103,25 | 1,07M |
| 2026-06-22 | $103,39 | +2,38 % | $101,19 | $103,66 | $100,41 | 859,20K |
| 2026-06-18 | $100,99 | -2,16 % | $102,81 | $103,09 | $100,33 | 1,16M |
| 2026-06-17 | $103,22 | +0,46 % | $102,33 | $105,09 | $102,31 | 938,80K |
| 2026-06-16 | $102,75 | +1,42 % | $102,03 | $103,83 | $101,91 | 682,10K |
| 2026-06-15 | $101,31 | -0,13 % | $101,05 | $102,07 | $100,94 | 817,60K |
| 2026-06-12 | $101,44 | +1,91 % | $100,58 | $101,57 | $98,98 | 715,00K |
| 2026-06-11 | $99,54 | -0,34 % | $100,36 | $100,57 | $97,50 | 633,90K |
| 2026-06-10 | $99,88 | +2,32 % | $99,16 | $100,81 | $98,62 | 540,60K |
| 2026-06-09 | $97,62 | +1,47 % | $98,27 | $98,39 | $95,83 | 665,10K |
| 2026-06-08 | $96,21 | -2,63 % | $99,24 | $99,24 | $96,09 | 459,60K |
| 2026-06-05 | $98,81 | +3,64 % | $96,90 | $98,93 | $95,65 | 624,00K |
| 2026-06-04 | $95,34 | +0,84 % | $95,75 | $97,11 | $94,91 | 378,20K |
| 2026-06-03 | $94,55 | -0,93 % | $95,46 | $95,88 | $94,27 | 550,90K |
| 2026-06-02 | $95,44 | -0,48 % | $97,84 | $98,07 | $95,40 | 610,40K |
| 2026-06-01 | $95,90 | +1,02 % | $94,00 | $96,23 | $93,99 | 720,40K |
| 2026-05-29 | $94,93 | -0,90 % | $95,58 | $96,25 | $94,60 | 876,10K |
| 2026-05-28 | $95,79 | +0,19 % | $95,21 | $97,12 | $94,00 | 1,07M |
| 2026-05-27 | $95,61 | -3,40 % | $98,79 | $99,83 | $95,53 | 543,00K |
| 2026-05-26 | $98,98 | -0,96 % | $99,31 | $101,09 | $98,92 | 414,20K |
| 2026-05-22 | $99,94 | -0,75 % | $100,20 | $101,37 | $99,80 | 381,00K |