Comparing Back to the side-by-side chart ↗
AXT Inc (AXTI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 56.23 | 56.58 | 50.57 | 51.47 | -11.12% | 11,333,600 |
| 2026-10-15 | 57.51 | 59.01 | 53.31 | 57.91 | -5.97% | 14,745,900 |
| 2026-10-14 | 61.76 | 65.35 | 60.31 | 61.59 | -4.70% | 8,976,900 |
| 2026-10-13 | 60.79 | 64.96 | 60.05 | 64.63 | +4.28% | 10,600,200 |
| 2026-10-12 | 66.30 | 66.41 | 61.86 | 61.98 | -9.47% | 9,595,200 |
| 2026-10-09 | 73.77 | 75.49 | 68.20 | 68.46 | -4.47% | 8,771,400 |
| 2026-10-08 | 77.07 | 77.25 | 71.02 | 71.66 | -10.19% | 10,130,500 |
| 2026-10-07 | 79.78 | 83.22 | 78.70 | 79.79 | -5.08% | 6,320,500 |
| 2026-10-06 | 87.78 | 88.36 | 83.91 | 84.06 | -3.00% | 6,154,600 |
| 2026-10-05 | 87.00 | 87.94 | 83.47 | 86.66 | +0.92% | 4,952,300 |
| 2026-10-02 | 83.00 | 87.55 | 80.71 | 85.87 | +4.96% | 7,348,300 |
| 2026-10-01 | 78.10 | 83.30 | 77.25 | 81.81 | +5.68% | 9,167,400 |
| 2026-09-30 | 79.79 | 83.98 | 75.29 | 77.41 | -0.98% | 7,158,200 |
| 2026-09-29 | 76.64 | 82.14 | 75.58 | 78.18 | +6.12% | 9,165,300 |
| 2026-09-28 | 76.53 | 78.18 | 71.56 | 73.67 | -6.68% | 7,016,100 |
| 2026-09-25 | 77.50 | 80.44 | 75.00 | 78.94 | +4.01% | 7,429,700 |
| 2026-09-24 | 70.82 | 78.70 | 69.60 | 75.90 | +4.00% | 7,597,000 |
| 2026-09-23 | 78.41 | 78.76 | 72.91 | 72.98 | -6.18% | 5,353,800 |
| 2026-09-22 | 76.64 | 79.39 | 74.90 | 77.79 | -2.68% | 7,665,600 |
| 2026-09-21 | 73.45 | 81.50 | 72.77 | 79.93 | +14.14% | 12,591,500 |
| 2026-09-18 | 69.72 | 71.31 | 67.67 | 70.03 | +3.37% | 16,819,900 |
| 2026-09-17 | 67.91 | 68.67 | 65.17 | 67.75 | +5.37% | 7,751,800 |
| 2026-09-16 | 59.49 | 66.58 | 59.30 | 64.30 | +11.44% | 12,071,700 |
| 2026-09-15 | 57.92 | 59.79 | 57.18 | 57.70 | +1.12% | 4,699,700 |
| 2026-09-14 | 59.68 | 62.65 | 56.90 | 57.06 | -11.90% | 10,223,900 |
| 2026-09-11 | 66.46 | 68.68 | 64.65 | 64.77 | +0.11% | 6,523,400 |
| 2026-09-10 | 65.90 | 69.32 | 64.55 | 64.70 | -6.11% | 7,230,900 |
| 2026-09-09 | 68.59 | 73.94 | 68.18 | 68.91 | -0.93% | 8,577,400 |
| 2026-09-08 | 64.48 | 70.59 | 62.31 | 69.56 | +12.85% | 13,825,200 |
| 2026-09-04 | 57.69 | 62.50 | 56.01 | 61.64 | +9.68% | 10,899,300 |
| 2026-09-03 | 56.11 | 57.77 | 52.76 | 56.20 | -1.32% | 7,225,400 |
| 2026-09-02 | 56.37 | 59.90 | 55.73 | 56.95 | +1.50% | 5,742,300 |
| 2026-09-01 | 58.03 | 58.07 | 54.80 | 56.11 | -7.42% | 8,154,000 |
| 2026-08-31 | 60.05 | 63.20 | 58.50 | 60.61 | +3.38% | 6,379,100 |
| 2026-08-28 | 65.29 | 65.42 | 58.50 | 58.63 | -12.39% | 8,350,200 |
| 2026-08-27 | 70.30 | 70.85 | 65.69 | 66.92 | +2.67% | 6,869,500 |
| 2026-08-26 | 65.34 | 67.09 | 63.69 | 65.18 | -3.37% | 4,792,800 |
| 2026-08-25 | 68.20 | 71.28 | 66.86 | 67.45 | +3.13% | 6,522,985 |
| 2026-08-24 | 66.63 | 67.20 | 61.86 | 65.40 | -7.55% | 9,117,104 |
| 2026-08-21 | 75.42 | 75.88 | 68.30 | 70.74 | -3.25% | 8,567,200 |
| 2026-08-20 | 73.04 | 74.69 | 69.30 | 73.12 | -0.42% | 7,692,400 |
| 2026-08-19 | 84.50 | 85.45 | 73.01 | 73.43 | -10.79% | 15,256,300 |
| 2026-08-18 | 88.70 | 94.86 | 80.37 | 82.31 | -14.23% | 16,143,000 |
| 2026-08-17 | 85.90 | 97.79 | 84.59 | 95.97 | +17.55% | 15,320,600 |
| 2026-08-14 | 78.49 | 85.42 | 76.75 | 81.64 | +5.41% | 9,632,500 |
| 2026-08-13 | 75.19 | 80.87 | 75.15 | 77.45 | -1.30% | 7,452,000 |
| 2026-08-12 | 83.05 | 83.88 | 73.10 | 78.47 | +6.36% | 11,280,900 |
| 2026-08-11 | 74.76 | 75.60 | 71.61 | 73.78 | -0.04% | 7,555,100 |
| 2026-08-10 | 89.58 | 90.39 | 73.23 | 73.81 | -16.67% | 18,598,700 |
| 2026-08-07 | 79.14 | 89.49 | 78.50 | 88.58 | +17.84% | 19,172,800 |
| 2026-08-06 | 69.08 | 77.40 | 67.20 | 75.17 | +9.56% | 11,410,200 |
| 2026-08-05 | 63.52 | 76.96 | 62.60 | 68.61 | +5.12% | 13,625,400 |
| 2026-08-04 | 64.80 | 68.75 | 60.03 | 65.27 | -4.95% | 23,589,300 |
| 2026-08-03 | 56.89 | 71.21 | 53.66 | 68.67 | +13.64% | 17,636,100 |
| 2026-07-31 | 66.71 | 68.92 | 55.61 | 60.43 | +28.74% | 29,625,900 |
| 2026-07-30 | 41.24 | 48.67 | 41.08 | 46.94 | +26.97% | 18,555,600 |
| 2026-07-29 | 44.00 | 44.57 | 36.73 | 36.97 | -13.54% | 8,028,100 |
| 2026-07-28 | 44.25 | 44.25 | 39.86 | 42.76 | -10.69% | 8,330,100 |
| 2026-07-27 | 48.51 | 50.05 | 44.15 | 47.88 | +1.38% | 5,594,200 |
| 2026-07-24 | 51.00 | 51.84 | 46.20 | 47.23 | -10.77% | 5,743,400 |
| 2026-07-23 | 51.40 | 57.62 | 51.32 | 52.93 | -0.09% | 4,852,700 |
| 2026-07-22 | 54.06 | 56.83 | 52.48 | 52.98 | -6.25% | 4,864,600 |
| 2026-07-21 | 52.34 | 56.71 | 51.20 | 56.51 | +15.73% | 9,330,900 |
| 2026-07-20 | 46.02 | 50.94 | 45.89 | 48.83 | +6.48% | 6,681,300 |
| 2026-07-17 | 43.32 | 48.28 | 41.93 | 45.86 | +0.64% | 8,218,500 |
| 2026-07-16 | 50.91 | 51.38 | 45.02 | 45.57 | -14.69% | 9,197,800 |
| 2026-07-15 | 55.77 | 58.50 | 50.80 | 53.42 | -7.21% | 6,852,500 |
| 2026-07-14 | 54.82 | 58.58 | 52.76 | 57.57 | +14.09% | 10,302,700 |
| 2026-07-13 | 55.00 | 55.42 | 47.93 | 50.46 | -11.80% | 12,456,100 |
| 2026-07-10 | 61.20 | 61.90 | 54.17 | 57.21 | -8.54% | 7,632,600 |
| 2026-07-09 | 64.82 | 66.95 | 61.59 | 62.55 | +4.04% | 7,838,500 |
| 2026-07-08 | 58.77 | 64.40 | 56.80 | 60.12 | +3.39% | 7,390,000 |
| 2026-07-07 | 59.32 | 66.30 | 57.67 | 58.15 | -8.45% | 8,360,700 |
| 2026-07-06 | 61.40 | 68.38 | 60.27 | 63.52 | +12.19% | 12,035,200 |
| 2026-07-02 | 63.52 | 67.00 | 53.36 | 56.62 | -12.93% | 10,219,800 |
| 2026-07-01 | 67.96 | 68.60 | 63.43 | 65.03 | -9.78% | 6,297,100 |
| 2026-06-30 | 70.97 | 73.16 | 69.00 | 72.08 | +0.87% | 5,070,600 |
| 2026-06-29 | 67.16 | 72.22 | 64.37 | 71.46 | +1.87% | 6,465,300 |
| 2026-06-26 | 66.80 | 70.67 | 65.17 | 70.15 | +1.58% | 16,753,300 |
| 2026-06-25 | 73.58 | 73.58 | 64.00 | 69.06 | -1.54% | 9,257,000 |
| 2026-06-24 | 77.74 | 77.98 | 67.01 | 70.14 | -9.97% | 13,915,100 |
| 2026-06-23 | 83.95 | 88.42 | 76.40 | 77.91 | -15.72% | 13,032,000 |
| 2026-06-22 | 93.52 | 95.80 | 84.41 | 92.44 | +9.31% | 11,975,000 |
| 2026-06-18 | 96.50 | 98.02 | 81.00 | 84.57 | -8.19% | 12,348,700 |
| 2026-06-17 | 96.40 | 98.48 | 91.30 | 92.11 | -1.00% | 6,375,000 |
| 2026-06-16 | 108.60 | 110.80 | 92.90 | 93.04 | -15.98% | 11,495,500 |
| 2026-06-15 | 107.33 | 116.75 | 105.01 | 110.74 | +13.95% | 12,086,700 |
| 2026-06-12 | 90.60 | 103.50 | 87.22 | 97.18 | +10.01% | 10,581,700 |
| 2026-06-11 | 90.50 | 90.76 | 81.80 | 88.34 | +3.58% | 9,087,400 |
| 2026-06-10 | 81.60 | 90.35 | 79.56 | 85.29 | +8.84% | 9,360,000 |
| 2026-06-09 | 95.71 | 96.67 | 76.00 | 78.36 | -13.68% | 10,678,500 |
| 2026-06-08 | 93.01 | 96.56 | 89.08 | 90.78 | +1.95% | 5,771,300 |
| 2026-06-05 | 101.55 | 104.55 | 87.27 | 89.04 | -15.99% | 9,781,800 |
| 2026-06-04 | 103.29 | 112.99 | 101.50 | 105.99 | -0.67% | 5,558,500 |
| 2026-06-03 | 109.77 | 115.12 | 103.81 | 106.70 | -3.74% | 6,170,400 |
| 2026-06-02 | 115.88 | 123.20 | 107.50 | 110.85 | +1.19% | 10,382,400 |
| 2026-06-01 | 95.00 | 115.82 | 93.23 | 109.55 | +6.19% | 11,374,000 |
| 2026-05-29 | 115.45 | 116.00 | 100.00 | 103.16 | -10.84% | 11,205,900 |
| 2026-05-28 | 129.33 | 129.35 | 114.51 | 115.70 | -5.76% | 6,523,700 |
| 2026-05-27 | 133.48 | 133.54 | 115.14 | 122.77 | -7.41% | 8,859,000 |
| 2026-05-26 | 142.79 | 143.16 | 131.60 | 132.60 | -5.84% | 7,447,900 |
| 2026-05-22 | 119.60 | 141.37 | 116.01 | 140.83 | +16.37% | 10,207,600 |
| 2026-05-21 | 104.48 | 121.73 | 103.01 | 121.02 | +15.69% | 9,054,300 |
| 2026-05-20 | 114.89 | 116.77 | 101.88 | 104.61 | -7.33% | 7,425,200 |
| 2026-05-19 | 104.00 | 115.10 | 102.25 | 112.88 | +6.61% | 9,585,900 |
| 2026-05-18 | 124.64 | 125.50 | 105.17 | 105.88 | -14.46% | 11,783,800 |
| 2026-05-15 | 110.09 | 128.50 | 108.17 | 123.78 | +7.65% | 9,771,300 |
| 2026-05-14 | 119.68 | 121.60 | 110.11 | 114.98 | -5.71% | 7,280,300 |
| 2026-05-13 | 129.90 | 134.00 | 116.40 | 121.94 | -0.78% | 7,497,800 |
| 2026-05-12 | 123.20 | 128.71 | 113.72 | 122.90 | -2.31% | 7,126,500 |
| 2026-05-11 | 118.38 | 132.48 | 111.04 | 125.81 | +8.12% | 12,114,000 |
| 2026-05-08 | 115.36 | 129.43 | 107.81 | 116.36 | +7.32% | 13,175,100 |
| 2026-05-07 | 99.51 | 109.98 | 98.69 | 108.42 | +3.42% | 11,765,600 |
| 2026-05-06 | 110.20 | 110.80 | 92.85 | 104.83 | -2.53% | 15,138,600 |
| 2026-05-05 | 106.78 | 110.24 | 102.80 | 107.55 | +1.46% | 8,257,400 |
| 2026-05-04 | 96.88 | 107.00 | 91.92 | 106.00 | +10.42% | 11,690,800 |
| 2026-05-01 | 78.80 | 96.32 | 78.05 | 96.00 | +21.18% | 19,998,100 |
| 2026-04-30 | 74.62 | 80.57 | 71.10 | 79.22 | +11.47% | 12,425,900 |
| 2026-04-29 | 70.85 | 76.39 | 69.30 | 71.07 | +3.43% | 10,123,700 |
| 2026-04-28 | 66.50 | 69.50 | 65.02 | 68.71 | -2.05% | 9,251,100 |
| 2026-04-27 | 71.91 | 73.70 | 67.10 | 70.15 | -7.89% | 9,997,800 |
| 2026-04-24 | 77.07 | 81.29 | 68.88 | 76.16 | +1.18% | 15,486,700 |
| 2026-04-23 | 82.56 | 83.52 | 71.11 | 75.27 | -13.42% | 13,582,100 |
| 2026-04-22 | 80.91 | 90.10 | 77.32 | 86.94 | +15.97% | 15,881,900 |
| 2026-04-21 | 73.29 | 77.68 | 71.40 | 74.97 | -4.81% | 22,125,600 |
| 2026-04-20 | 81.70 | 81.76 | 73.00 | 78.76 | -4.60% | 11,756,700 |
| 2026-04-17 | 79.12 | 83.25 | 75.30 | 82.56 | +0.95% | 10,301,000 |
| 2026-04-16 | 62.85 | 82.19 | 59.30 | 81.78 | +29.95% | 16,836,500 |
| 2026-04-15 | 65.90 | 68.38 | 58.04 | 62.93 | -6.49% | 11,121,900 |
| 2026-04-14 | 69.04 | 69.40 | 62.20 | 67.30 | +1.28% | 6,960,700 |
| 2026-04-13 | 63.82 | 66.66 | 60.00 | 66.45 | +3.54% | 9,186,500 |
| 2026-04-10 | 66.00 | 66.80 | 59.00 | 64.18 | +1.68% | 12,835,000 |
| 2026-04-09 | 53.80 | 64.08 | 53.77 | 63.12 | +18.69% | 15,924,900 |
| 2026-04-08 | 50.99 | 57.50 | 49.74 | 53.18 | +16.98% | 18,976,100 |
| 2026-04-07 | 42.70 | 45.65 | 41.72 | 45.46 | +8.26% | 15,010,600 |
| 2026-04-06 | 49.37 | 49.59 | 39.70 | 41.99 | -20.53% | 21,202,500 |
| 2026-04-02 | 44.52 | 53.00 | 42.10 | 52.84 | +12.09% | 15,938,000 |
| 2026-04-01 | 58.80 | 60.45 | 46.87 | 47.14 | -17.27% | 21,166,500 |
| 2026-03-31 | 54.26 | 57.80 | 50.21 | 56.98 | +8.06% | 15,471,400 |
| 2026-03-30 | 64.80 | 71.49 | 49.31 | 52.73 | -13.03% | 20,986,200 |
| 2026-03-27 | 61.20 | 64.97 | 58.70 | 60.63 | +3.62% | 7,977,400 |
| 2026-03-26 | 65.18 | 67.68 | 58.02 | 58.51 | -13.13% | 10,184,600 |
| 2026-03-25 | 67.26 | 70.88 | 64.52 | 67.35 | -1.59% | 8,415,600 |
| 2026-03-24 | 63.77 | 70.69 | 63.51 | 68.44 | +6.21% | 13,681,900 |
| 2026-03-23 | 55.29 | 65.24 | 53.23 | 64.44 | +18.81% | 13,973,600 |
| 2026-03-20 | 59.80 | 60.74 | 52.70 | 54.24 | -6.63% | 10,855,100 |
| 2026-03-19 | 45.80 | 58.13 | 45.50 | 58.09 | +19.13% | 10,758,000 |
| 2026-03-18 | 47.00 | 51.48 | 46.27 | 48.76 | +9.92% | 9,256,400 |
| 2026-03-17 | 45.24 | 48.04 | 43.60 | 44.36 | -8.33% | 9,977,700 |
| 2026-03-16 | 51.45 | 52.70 | 44.87 | 48.39 | -0.96% | 11,318,400 |
| 2026-03-13 | 47.02 | 51.98 | 46.90 | 48.86 | +4.56% | 10,703,900 |
| 2026-03-12 | 46.58 | 50.97 | 44.38 | 46.73 | -1.33% | 11,952,900 |
| 2026-03-11 | 43.51 | 47.94 | 41.65 | 47.36 | +6.91% | 11,187,100 |
| 2026-03-10 | 39.97 | 46.80 | 39.85 | 44.30 | +14.89% | 14,525,010 |
| 2026-03-09 | 33.35 | 38.94 | 31.55 | 38.56 | +19.12% | 8,660,262 |
| 2026-03-06 | 36.50 | 40.00 | 32.26 | 32.37 | -16.57% | 9,909,700 |
| 2026-03-05 | 38.19 | 40.39 | 36.71 | 38.80 | -0.84% | 6,438,000 |
| 2026-03-04 | 44.98 | 45.50 | 37.11 | 39.13 | -6.30% | 11,175,800 |
| 2026-03-03 | 41.82 | 42.44 | 36.58 | 41.76 | -9.84% | 13,429,600 |
| 2026-03-02 | 41.73 | 47.03 | 39.30 | 46.32 | +22.22% | 13,494,400 |
| 2026-02-27 | 36.45 | 38.96 | 36.17 | 37.90 | +2.10% | 8,290,600 |
| 2026-02-26 | 39.45 | 40.92 | 35.41 | 37.12 | -9.40% | 8,007,700 |
| 2026-02-25 | 35.56 | 41.19 | 34.20 | 40.97 | +16.79% | 10,321,800 |
| 2026-02-24 | 29.82 | 35.08 | 29.70 | 35.08 | +23.39% | 9,840,900 |
| 2026-02-23 | 30.06 | 30.19 | 26.80 | 28.43 | -4.21% | 6,203,100 |
| 2026-02-20 | 25.84 | 30.80 | 24.79 | 29.68 | +24.65% | 14,460,700 |
| 2026-02-19 | 23.00 | 24.63 | 22.60 | 23.81 | +1.15% | 3,376,200 |
| 2026-02-18 | 23.27 | 24.29 | 22.59 | 23.54 | +1.42% | 3,054,700 |
| 2026-02-17 | 24.45 | 24.99 | 22.66 | 23.21 | -4.25% | 4,381,700 |
| 2026-02-13 | 24.66 | 25.29 | 23.10 | 24.24 | -2.22% | 3,740,021 |
| 2026-02-12 | 26.80 | 28.65 | 24.56 | 24.79 | -7.50% | 6,758,671 |
| 2026-02-11 | 25.76 | 28.49 | 25.27 | 26.80 | +10.06% | 8,779,932 |
| 2026-02-10 | 26.63 | 27.13 | 23.60 | 24.35 | -12.32% | 7,298,439 |
| 2026-02-09 | 24.53 | 28.42 | 24.41 | 27.77 | +15.42% | 14,000,290 |
| 2026-02-06 | 21.41 | 24.15 | 20.82 | 24.06 | +17.77% | 6,988,891 |
| 2026-02-05 | 17.61 | 21.06 | 16.50 | 20.43 | +8.96% | 7,147,894 |
| 2026-02-04 | 20.81 | 22.69 | 17.58 | 18.75 | -5.02% | 7,046,441 |
| 2026-02-03 | 21.80 | 21.85 | 19.02 | 19.74 | -5.73% | 5,137,867 |
| 2026-02-02 | 18.30 | 22.20 | 18.21 | 20.94 | +12.94% | 9,206,484 |
| 2026-01-30 | 16.60 | 20.38 | 16.48 | 18.54 | +13.19% | 10,870,630 |
| 2026-01-29 | 16.80 | 17.35 | 15.85 | 16.38 | -2.67% | 4,060,971 |
| 2026-01-28 | 17.76 | 18.39 | 16.36 | 16.83 | -2.15% | 3,722,246 |
| 2026-01-27 | 17.66 | 17.77 | 16.53 | 17.20 | -3.37% | 7,150,219 |
| 2026-01-26 | 17.59 | 19.00 | 17.39 | 17.80 | +2.30% | 4,835,726 |
| 2026-01-23 | 17.92 | 18.54 | 17.01 | 17.40 | -2.90% | 4,282,665 |
| 2026-01-22 | 19.95 | 20.29 | 17.70 | 17.92 | -9.40% | 6,642,882 |
| 2026-01-21 | 21.88 | 22.01 | 19.26 | 19.78 | -7.61% | 7,070,529 |
| 2026-01-20 | 20.81 | 22.69 | 20.68 | 21.41 | -3.08% | 6,868,902 |
| 2026-01-16 | 25.85 | 26.21 | 22.04 | 22.09 | -14.11% | 6,544,571 |
| 2026-01-15 | 22.98 | 26.66 | 22.95 | 25.72 | +16.38% | 7,919,360 |
| 2026-01-14 | 21.00 | 22.44 | 20.70 | 22.10 | +2.74% | 4,113,649 |
| 2026-01-13 | 22.10 | 22.20 | 20.00 | 21.51 | -3.28% | 5,273,405 |
| 2026-01-12 | 22.39 | 23.30 | 20.10 | 22.24 | -3.26% | 9,887,256 |
| 2026-01-09 | 21.57 | 26.30 | 21.43 | 22.99 | -10.99% | 18,179,430 |
| 2026-01-08 | 24.37 | 25.98 | 22.90 | 25.83 | +7.13% | 14,154,320 |
| 2026-01-07 | 20.95 | 25.13 | 20.75 | 24.11 | +19.53% | 12,595,350 |
| 2026-01-06 | 16.53 | 20.34 | 16.13 | 20.17 | +21.00% | 9,566,028 |
| 2026-01-05 | 17.07 | 17.50 | 14.62 | 16.67 | -0.54% | 9,076,365 |
| 2026-01-02 | 17.20 | 18.25 | 14.93 | 16.76 | +2.51% | 10,390,350 |
| 2025-12-31 | 15.87 | 17.00 | 15.30 | 16.35 | +3.48% | 5,081,904 |
| 2025-12-30 | 15.40 | 17.25 | 15.20 | 15.80 | +8.29% | 9,330,031 |
| 2025-12-29 | 14.23 | 16.78 | 14.05 | 14.59 | -5.07% | 7,188,823 |
| 2025-12-26 | 15.61 | 15.98 | 14.71 | 15.37 | +2.40% | 2,369,585 |
| 2025-12-24 | 14.66 | 15.56 | 14.50 | 15.01 | +2.53% | 1,270,121 |
| 2025-12-23 | 15.06 | 15.25 | 14.36 | 14.64 | -3.81% | 1,578,948 |
| 2025-12-22 | 15.26 | 15.62 | 13.85 | 15.22 | +3.89% | 3,482,419 |
| 2025-12-19 | 14.06 | 15.97 | 14.06 | 14.65 | +4.57% | 4,158,628 |
| 2025-12-18 | 13.51 | 14.43 | 12.75 | 14.01 | +13.35% | 4,449,982 |
| 2025-12-17 | 14.01 | 15.11 | 12.33 | 12.36 | -4.92% | 4,039,052 |
| 2025-12-16 | 14.59 | 15.50 | 12.94 | 13.00 | -12.34% | 5,405,830 |
| 2025-12-15 | 15.28 | 16.90 | 14.74 | 14.83 | +0.14% | 3,936,646 |
| 2025-12-12 | 15.93 | 16.11 | 14.10 | 14.81 | -9.58% | 3,824,603 |
| 2025-12-11 | 15.37 | 16.51 | 14.40 | 16.38 | +5.61% | 4,082,535 |
| 2025-12-10 | 14.75 | 15.53 | 14.24 | 15.51 | +3.68% | 3,002,616 |
| 2025-12-09 | 12.30 | 15.06 | 12.25 | 14.96 | +17.70% | 8,760,904 |
| 2025-12-08 | 11.98 | 13.20 | 11.79 | 12.71 | +9.76% | 5,217,389 |
| 2025-12-05 | 12.27 | 12.88 | 11.50 | 11.58 | -4.30% | 3,221,251 |
| 2025-12-04 | 11.46 | 12.56 | 11.45 | 12.10 | +5.40% | 2,634,504 |
| 2025-12-03 | 11.67 | 11.91 | 10.60 | 11.48 | -2.38% | 3,014,149 |
| 2025-12-02 | 11.29 | 12.64 | 10.85 | 11.76 | +9.04% | 6,234,642 |
| 2025-12-01 | 10.51 | 11.06 | 10.12 | 10.79 | +0.79% | 1,869,640 |
| 2025-11-28 | 10.47 | 10.96 | 10.28 | 10.70 | +2.39% | 1,911,720 |
| 2025-11-26 | 9.34 | 10.46 | 9.29 | 10.45 | +13.22% | 2,150,170 |
| 2025-11-25 | 9.25 | 9.40 | 8.87 | 9.23 | -1.18% | 1,822,406 |
| 2025-11-24 | 8.88 | 9.72 | 8.84 | 9.34 | +4.59% | 2,058,686 |
| 2025-11-21 | 9.20 | 9.47 | 8.44 | 8.93 | -5.50% | 4,052,649 |
| 2025-11-20 | 10.65 | 11.08 | 9.30 | 9.45 | -6.53% | 3,328,558 |
| 2025-11-19 | 10.02 | 10.72 | 9.83 | 10.11 | +2.12% | 2,330,501 |
| 2025-11-18 | 9.95 | 10.30 | 9.24 | 9.90 | -3.41% | 2,599,024 |
| 2025-11-17 | 10.21 | 10.94 | 9.80 | 10.25 | -1.82% | 2,347,083 |
| 2025-11-14 | 9.10 | 11.08 | 8.73 | 10.44 | +0.00% | 5,083,197 |
| 2025-11-13 | 10.79 | 10.79 | 9.92 | 10.44 | -4.92% | 3,850,733 |
| 2025-11-12 | 10.54 | 11.88 | 10.44 | 10.98 | +3.98% | 6,101,167 |
| 2025-11-11 | 10.44 | 10.98 | 10.24 | 10.56 | +1.15% | 3,641,386 |
| 2025-11-10 | 9.80 | 10.55 | 9.28 | 10.44 | +10.36% | 5,878,297 |
| 2025-11-07 | 8.43 | 9.47 | 7.81 | 9.46 | +6.65% | 3,349,039 |
| 2025-11-06 | 9.19 | 9.34 | 8.48 | 8.87 | -2.53% | 3,926,578 |
| 2025-11-05 | 8.66 | 9.68 | 8.58 | 9.10 | +6.56% | 5,151,185 |
| 2025-11-04 | 7.86 | 8.70 | 7.80 | 8.54 | +0.95% | 3,298,685 |
| 2025-11-03 | 8.47 | 9.26 | 8.28 | 8.46 | +6.42% | 5,037,323 |
| 2025-10-31 | 8.25 | 9.84 | 7.90 | 7.95 | +8.61% | 10,669,650 |
| 2025-10-30 | 6.92 | 7.53 | 6.83 | 7.32 | +3.54% | 4,077,489 |
| 2025-10-29 | 6.66 | 7.35 | 6.63 | 7.07 | +7.12% | 3,592,906 |
| 2025-10-28 | 6.30 | 6.66 | 6.04 | 6.60 | +6.62% | 2,031,955 |
| 2025-10-27 | 6.27 | 6.33 | 5.86 | 6.19 | +2.15% | 3,626,942 |
| 2025-10-24 | 5.47 | 6.13 | 5.40 | 6.06 | +16.99% | 5,225,113 |
| 2025-10-23 | 4.95 | 5.45 | 4.90 | 5.18 | +4.86% | 1,426,806 |
| 2025-10-22 | 5.05 | 5.39 | 4.81 | 4.94 | -4.45% | 1,896,411 |
| 2025-10-21 | 4.93 | 5.30 | 4.87 | 5.17 | +5.30% | 2,127,525 |
| 2025-10-20 | 4.91 | 5.35 | 4.81 | 4.91 | +8.87% | 2,540,084 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+61.91%). Schwächster Monat: Jul (-1.80%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AXT Inc (AXTI)?
51.47 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AXTI?
143.16 im Hoch und 4.35 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von AXT Inc?
Historisch war der stärkste Kalendermonat von AXTI der Okt (Durchschnitt +61.91%), der schwächste der Jul (Durchschnitt -1.80%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.