AXT, Inc. AXTI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$77,41-0,77 (-0,98 %)
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 | $77,41 | -0,98 % | $79,79 | $83,98 | $75,29 | 7,14M |
| 2026-09-29 | $78,18 | +6,12 % | $76,64 | $82,14 | $75,58 | 9,17M |
| 2026-09-28 | $73,67 | -6,68 % | $76,53 | $78,18 | $71,56 | 7,02M |
| 2026-09-25 | $78,94 | +4,01 % | $77,50 | $80,44 | $75,00 | 7,43M |
| 2026-09-24 | $75,90 | +4,00 % | $70,82 | $78,70 | $69,60 | 7,60M |
| 2026-09-23 | $72,98 | -6,18 % | $78,41 | $78,76 | $72,91 | 5,35M |
| 2026-09-22 | $77,79 | -2,68 % | $76,64 | $79,39 | $74,90 | 7,67M |
| 2026-09-21 | $79,93 | +14,14 % | $73,45 | $81,50 | $72,77 | 12,59M |
| 2026-09-18 | $70,03 | +3,37 % | $69,72 | $71,31 | $67,67 | 16,82M |
| 2026-09-17 | $67,75 | +5,37 % | $67,91 | $68,67 | $65,17 | 7,75M |
| 2026-09-16 | $64,30 | +11,44 % | $59,49 | $66,58 | $59,30 | 12,07M |
| 2026-09-15 | $57,70 | +1,12 % | $57,92 | $59,79 | $57,18 | 4,70M |
| 2026-09-14 | $57,06 | -11,90 % | $59,68 | $62,65 | $56,90 | 10,22M |
| 2026-09-11 | $64,77 | +0,11 % | $66,46 | $68,68 | $64,65 | 6,52M |
| 2026-09-10 | $64,70 | -6,11 % | $65,90 | $69,32 | $64,55 | 7,23M |
| 2026-09-09 | $68,91 | -0,93 % | $68,59 | $73,94 | $68,18 | 8,58M |
| 2026-09-08 | $69,56 | +12,85 % | $64,48 | $70,59 | $62,31 | 13,83M |
| 2026-09-04 | $61,64 | +9,68 % | $57,69 | $62,50 | $56,01 | 10,90M |
| 2026-09-03 | $56,20 | -1,32 % | $56,11 | $57,77 | $52,76 | 7,23M |
| 2026-09-02 | $56,95 | +1,50 % | $56,37 | $59,90 | $55,73 | 5,74M |
| 2026-09-01 | $56,11 | -7,42 % | $58,03 | $58,07 | $54,80 | 8,15M |
| 2026-08-31 | $60,61 | +3,38 % | $60,05 | $63,20 | $58,50 | 6,38M |
| 2026-08-28 | $58,63 | -12,39 % | $65,29 | $65,42 | $58,50 | 8,35M |
| 2026-08-27 | $66,92 | +2,67 % | $70,30 | $70,85 | $65,69 | 6,87M |
| 2026-08-26 | $65,18 | -3,37 % | $65,34 | $67,09 | $63,69 | 4,79M |
| 2026-08-25 | $67,45 | +3,13 % | $68,20 | $71,28 | $66,86 | 6,52M |
| 2026-08-24 | $65,40 | -7,55 % | $66,63 | $67,20 | $61,86 | 9,12M |
| 2026-08-21 | $70,74 | -3,25 % | $75,42 | $75,88 | $68,30 | 8,57M |
| 2026-08-20 | $73,12 | -0,42 % | $73,04 | $74,69 | $69,30 | 7,69M |
| 2026-08-19 | $73,43 | -10,79 % | $84,50 | $85,45 | $73,01 | 15,26M |
| 2026-08-18 | $82,31 | -14,23 % | $88,70 | $94,86 | $80,37 | 16,14M |
| 2026-08-17 | $95,97 | +17,55 % | $85,90 | $97,79 | $84,59 | 15,32M |
| 2026-08-14 | $81,64 | +5,41 % | $78,49 | $85,42 | $76,75 | 9,63M |
| 2026-08-13 | $77,45 | -1,30 % | $75,19 | $80,87 | $75,15 | 7,45M |
| 2026-08-12 | $78,47 | +6,36 % | $83,05 | $83,88 | $73,10 | 11,28M |
| 2026-08-11 | $73,78 | -0,04 % | $74,76 | $75,60 | $71,61 | 7,56M |
| 2026-08-10 | $73,81 | -16,67 % | $89,58 | $90,39 | $73,23 | 18,60M |
| 2026-08-07 | $88,58 | +17,84 % | $79,14 | $89,49 | $78,50 | 19,17M |
| 2026-08-06 | $75,17 | +9,56 % | $69,08 | $77,40 | $67,20 | 11,41M |
| 2026-08-05 | $68,61 | +5,12 % | $63,52 | $76,96 | $62,60 | 13,63M |
| 2026-08-04 | $65,27 | -4,95 % | $64,80 | $68,75 | $60,03 | 23,59M |
| 2026-08-03 | $68,67 | +13,64 % | $56,89 | $71,21 | $53,66 | 17,64M |
| 2026-07-31 | $60,43 | +28,74 % | $66,71 | $68,92 | $55,61 | 29,63M |
| 2026-07-30 | $46,94 | +26,97 % | $41,24 | $48,67 | $41,08 | 18,56M |
| 2026-07-29 | $36,97 | -13,54 % | $44,00 | $44,57 | $36,73 | 8,03M |
| 2026-07-28 | $42,76 | -10,69 % | $44,25 | $44,25 | $39,86 | 8,33M |
| 2026-07-27 | $47,88 | +1,38 % | $48,51 | $50,05 | $44,15 | 5,59M |
| 2026-07-24 | $47,23 | -10,77 % | $51,00 | $51,84 | $46,20 | 5,74M |
| 2026-07-23 | $52,93 | -0,09 % | $51,40 | $57,62 | $51,32 | 4,85M |
| 2026-07-22 | $52,98 | -6,25 % | $54,06 | $56,83 | $52,48 | 4,86M |
| 2026-07-21 | $56,51 | +15,73 % | $52,34 | $56,71 | $51,20 | 9,33M |
| 2026-07-20 | $48,83 | +6,48 % | $46,02 | $50,94 | $45,89 | 6,68M |
| 2026-07-17 | $45,86 | +0,64 % | $43,32 | $48,28 | $41,93 | 8,22M |
| 2026-07-16 | $45,57 | -14,69 % | $50,91 | $51,38 | $45,02 | 9,20M |
| 2026-07-15 | $53,42 | -7,21 % | $55,77 | $58,50 | $50,80 | 6,85M |
| 2026-07-14 | $57,57 | +14,09 % | $54,82 | $58,58 | $52,76 | 10,30M |
| 2026-07-13 | $50,46 | -11,80 % | $55,00 | $55,42 | $47,93 | 12,46M |
| 2026-07-10 | $57,21 | -8,54 % | $61,20 | $61,90 | $54,17 | 7,63M |
| 2026-07-09 | $62,55 | +4,04 % | $64,82 | $66,95 | $61,59 | 7,84M |
| 2026-07-08 | $60,12 | +3,39 % | $58,77 | $64,40 | $56,80 | 7,39M |
| 2026-07-07 | $58,15 | -8,45 % | $59,32 | $66,30 | $57,67 | 8,36M |
| 2026-07-06 | $63,52 | +12,19 % | $61,40 | $68,38 | $60,27 | 12,04M |
| 2026-07-02 | $56,62 | -12,93 % | $63,52 | $67,00 | $53,36 | 10,22M |
| 2026-07-01 | $65,03 | -9,78 % | $67,96 | $68,60 | $63,43 | 6,30M |
| 2026-06-30 | $72,08 | +0,87 % | $70,97 | $73,16 | $69,00 | 5,07M |
| 2026-06-29 | $71,46 | +1,87 % | $67,16 | $72,22 | $64,37 | 6,47M |
| 2026-06-26 | $70,15 | +1,58 % | $66,80 | $70,67 | $65,17 | 16,75M |
| 2026-06-25 | $69,06 | -1,54 % | $73,58 | $73,58 | $64,00 | 9,26M |
| 2026-06-24 | $70,14 | -9,97 % | $77,74 | $77,98 | $67,01 | 13,92M |
| 2026-06-23 | $77,91 | -15,72 % | $83,95 | $88,42 | $76,40 | 13,03M |
| 2026-06-22 | $92,44 | +9,31 % | $93,52 | $95,80 | $84,41 | 11,98M |
| 2026-06-18 | $84,57 | -8,19 % | $96,50 | $98,02 | $81,00 | 12,35M |
| 2026-06-17 | $92,11 | -1,00 % | $96,40 | $98,48 | $91,30 | 6,38M |
| 2026-06-16 | $93,04 | -15,98 % | $108,60 | $110,80 | $92,90 | 11,50M |
| 2026-06-15 | $110,74 | +13,95 % | $107,33 | $116,75 | $105,01 | 12,09M |
| 2026-06-12 | $97,18 | +10,01 % | $90,60 | $103,50 | $87,22 | 10,58M |
| 2026-06-11 | $88,34 | +3,58 % | $90,50 | $90,76 | $81,80 | 9,09M |
| 2026-06-10 | $85,29 | +8,84 % | $81,60 | $90,35 | $79,56 | 9,36M |
| 2026-06-09 | $78,36 | -13,68 % | $95,71 | $96,67 | $76,00 | 10,68M |
| 2026-06-08 | $90,78 | +1,95 % | $93,01 | $96,56 | $89,08 | 5,77M |
| 2026-06-05 | $89,04 | -15,99 % | $101,55 | $104,55 | $87,27 | 9,78M |
| 2026-06-04 | $105,99 | -0,67 % | $103,29 | $112,99 | $101,50 | 5,56M |
| 2026-06-03 | $106,70 | -3,74 % | $109,77 | $115,12 | $103,81 | 6,17M |
| 2026-06-02 | $110,85 | +1,19 % | $115,88 | $123,20 | $107,50 | 10,38M |
| 2026-06-01 | $109,55 | +6,19 % | $95,00 | $115,82 | $93,23 | 11,37M |
| 2026-05-29 | $103,16 | -10,84 % | $115,45 | $116,00 | $100,00 | 11,21M |
| 2026-05-28 | $115,70 | -5,76 % | $129,33 | $129,35 | $114,51 | 6,52M |
| 2026-05-27 | $122,77 | -7,41 % | $133,48 | $133,54 | $115,14 | 8,86M |
| 2026-05-26 | $132,60 | -5,84 % | $142,79 | $143,16 | $131,60 | 7,45M |
| 2026-05-22 | $140,83 | +16,37 % | $119,60 | $141,37 | $116,01 | 10,21M |