Holen Sie sich die Stockscreener-App
67.15
0.77%
-0.52
Handel nachbörslich:
67.08
-0.07
-0.10%
Axos Financial Inc-Aktien (AX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $67.97 | $66.26 | $1.71 | 262,088.0 | -0.77% |
| 2025-05-05 | $68.79 | $66.58 | $2.21 | 350,070.0 | +0.45% |
| 2025-05-02 | $67.79 | $65.80 | $1.99 | 414,243.0 | +2.85% |
| 2025-05-01 | $65.89 | $62.35 | $3.54 | 602,980.0 | +3.18% |
| 2025-04-30 | $63.65 | $61.95 | $1.70 | 359,837.0 | -0.72% |
| 2025-04-29 | $63.94 | $62.33 | $1.61 | 357,366.0 | +1.75% |
| 2025-04-28 | $63.24 | $61.80 | $1.44 | 266,451.0 | +0.18% |
| 2025-04-25 | $63.46 | $62.35 | $1.11 | 201,131.0 | -0.93% |
| 2025-04-24 | $63.47 | $61.42 | $2.05 | 271,726.0 | +2.06% |
| 2025-04-23 | $64.78 | $61.40 | $3.38 | 395,655.0 | +1.72% |
| 2025-04-22 | $61.31 | $59.21 | $2.10 | 289,774.0 | +3.13% |
| 2025-04-21 | $59.72 | $58.52 | $1.20 | 370,464.0 | -1.78% |
| 2025-04-17 | $60.48 | $59.01 | $1.47 | 461,213.0 | +1.95% |
| 2025-04-16 | $59.65 | $58.29 | $1.36 | 485,274.0 | +0.15% |
| 2025-04-15 | $59.88 | $57.73 | $2.15 | 321,626.0 | +1.10% |
| 2025-04-14 | $58.65 | $56.42 | $2.23 | 422,772.0 | +1.90% |
| 2025-04-11 | $57.68 | $55.50 | $2.18 | 353,885.0 | +0.12% |
| 2025-04-10 | $60.05 | $55.94 | $4.11 | 594,207.0 | -6.80% |
| 2025-04-09 | $62.31 | $54.65 | $7.66 | 665,855.0 | +8.84% |
| 2025-04-08 | $59.83 | $55.58 | $4.25 | 605,606.0 | -1.33% |
Axos Financial Inc-Aktien (AX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Axos Financial Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Axos Financial Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Axos Financial Inc-Aktien (AX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $68.79 | $62.35 | $6.44 | 1,891,469.0 | +5.78% |
| 2025-04 | $65.42 | $54.46 | $10.96 | 9,635,384.0 | -1.61% |
| 2025-03 | $68.17 | $61.30 | $6.87 | 8,614,948.0 | -3.41% |
| 2025-02 | $73.14 | $65.24 | $7.90 | 6,239,107.0 | -4.48% |
| 2025-01 | $73.72 | $65.66 | $8.06 | 8,426,185.0 | +0.11% |
Axos Financial Inc-Aktien (AX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.41 | $69.94 | $13.47 | 7,793,128.0 | -14.42% |
| 2024-11 | $88.46 | $63.54 | $24.92 | 11,365,756.0 | +22.34% |
| 2024-10 | $70.75 | $59.45 | $11.30 | 9,237,322.0 | +7.70% |
| 2024-09 | $69.34 | $60.16 | $9.19 | 10,793,741.0 | -9.43% |
| 2024-08 | $72.96 | $61.47 | $11.49 | 12,508,078.0 | -4.90% |
| 2024-07 | $79.15 | $56.34 | $22.81 | 14,731,166.0 | +27.75% |
| 2024-06 | $57.44 | $44.10 | $13.34 | 15,640,447.0 | +6.09% |
| 2024-05 | $63.00 | $53.05 | $9.95 | 11,522,706.0 | +6.44% |
| 2024-04 | $53.92 | $48.48 | $5.44 | 9,355,442.0 | -6.35% |
| 2024-03 | $54.64 | $48.73 | $5.91 | 10,554,497.0 | +3.68% |
| 2024-02 | $56.27 | $49.24 | $7.02 | 11,551,396.0 | -5.97% |
| 2024-01 | $60.00 | $50.47 | $9.53 | 13,328,565.0 | +1.52% |
Axos Financial Inc-Aktien (AX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $57.12 | $37.85 | $19.27 | 18,536,517.0 | +42.67% |
| 2023-11 | $41.80 | $32.05 | $9.75 | 21,834,043.0 | +6.22% |
| 2023-10 | $38.62 | $33.28 | $5.34 | 16,301,515.0 | -4.83% |
| 2023-09 | $44.46 | $35.06 | $9.40 | 13,809,803.0 | -12.14% |
| 2023-08 | $46.87 | $39.50 | $7.37 | 8,534,335.0 | -8.32% |
| 2023-07 | $50.80 | $37.83 | $12.98 | 8,229,874.0 | +19.17% |
| 2023-06 | $43.50 | $36.05 | $7.45 | 10,999,774.0 | +4.28% |
| 2023-05 | $42.85 | $35.84 | $7.01 | 9,146,253.0 | -7.01% |
| 2023-04 | $41.57 | $35.36 | $6.21 | 9,545,285.0 | +10.16% |
| 2023-03 | $47.60 | $33.15 | $14.45 | 20,132,003.0 | -22.09% |
| 2023-02 | $51.46 | $46.78 | $4.68 | 5,256,187.0 | -1.52% |
| 2023-01 | $48.62 | $36.98 | $11.64 | 5,977,276.0 | +25.90% |
0.93%
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):