Holen Sie sich die Stockscreener-App
82.12
3.00%
2.39
Handel nachbörslich:
82.12
Axos Financial Inc-Aktien (AX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $83.45 | $80.21 | $3.24 | 389,376.0 | +3.00% |
| 2024-11-20 | $80.63 | $78.59 | $2.04 | 549,534.0 | +0.14% |
| 2024-11-19 | $80.03 | $77.74 | $2.29 | 243,054.0 | -0.40% |
| 2024-11-18 | $80.69 | $79.27 | $1.42 | 597,064.0 | -0.27% |
| 2024-11-15 | $81.24 | $79.05 | $2.19 | 566,458.0 | -0.52% |
| 2024-11-14 | $82.68 | $79.96 | $2.72 | 517,175.0 | -1.49% |
| 2024-11-13 | $85.54 | $81.76 | $3.78 | 514,971.0 | -2.14% |
| 2024-11-12 | $84.46 | $82.38 | $2.08 | 458,071.0 | -0.52% |
| 2024-11-11 | $85.13 | $82.03 | $3.10 | 699,845.0 | +4.23% |
| 2024-11-08 | $81.45 | $79.36 | $2.09 | 501,334.0 | +1.63% |
| 2024-11-07 | $81.55 | $78.99 | $2.56 | 1,035,443.0 | -2.72% |
| 2024-11-06 | $82.95 | $73.92 | $9.03 | 2,094,992.0 | +20.62% |
| 2024-11-05 | $67.80 | $65.37 | $2.43 | 465,802.0 | +3.68% |
| 2024-11-04 | $66.04 | $63.54 | $2.50 | 317,221.0 | -0.97% |
| 2024-11-01 | $68.08 | $65.67 | $2.41 | 581,536.0 | -2.76% |
| 2024-10-31 | $70.75 | $67.69 | $3.06 | 706,203.0 | +1.85% |
| 2024-10-30 | $68.39 | $65.66 | $2.73 | 336,566.0 | +0.29% |
| 2024-10-29 | $66.90 | $66.02 | $0.88 | 345,869.0 | -1.09% |
| 2024-10-28 | $67.74 | $65.83 | $1.91 | 314,544.0 | +3.36% |
| 2024-10-25 | $67.54 | $64.65 | $2.89 | 345,488.0 | -2.69% |
| 2024-10-24 | $66.77 | $65.29 | $1.48 | 410,049.0 | +1.52% |
| 2024-10-23 | $66.20 | $64.51 | $1.69 | 249,634.0 | +0.08% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $85.54 | $63.54 | $22.00 | 9,921,252.0 | +21.26% |
| 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% |
Axos Financial Inc-Aktien (AX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $40.83 | $35.32 | $5.51 | 7,205,872.0 | -4.71% |
| 2022-11 | $43.34 | $36.41 | $6.93 | 5,579,753.0 | +2.95% |
| 2022-10 | $39.71 | $33.91 | $5.80 | 7,120,620.0 | +13.82% |
| 2022-09 | $42.52 | $34.22 | $8.30 | 7,512,858.0 | -18.07% |
| 2022-08 | $47.84 | $40.82 | $7.02 | 5,619,695.0 | +0.05% |
| 2022-07 | $41.91 | $34.39 | $7.52 | 4,623,656.0 | +16.49% |
| 2022-06 | $39.97 | $34.13 | $5.84 | 7,005,689.0 | -7.24% |
| 2022-05 | $39.77 | $34.11 | $5.66 | 9,004,833.0 | +2.03% |
| 2022-04 | $47.22 | $37.55 | $9.67 | 9,522,478.0 | -18.34% |
| 2022-03 | $55.00 | $45.52 | $9.48 | 7,922,532.0 | -15.25% |
| 2022-02 | $56.50 | $50.11 | $6.39 | 5,876,910.0 | +6.29% |
| 2022-01 | $61.79 | $48.88 | $12.91 | 6,279,346.0 | -7.89% |
1.07%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):