Holen Sie sich die Stockscreener-App
76.50
1.06%
0.80
Axos Financial Inc-Aktien (AX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-17 | $77.02 | $75.43 | $1.59 | 564,225.0 | +1.06% |
| 2025-10-16 | $81.69 | $75.01 | $6.67 | 621,325.0 | -8.13% |
| 2025-10-15 | $84.94 | $81.91 | $3.03 | 245,401.0 | -2.51% |
| 2025-10-14 | $85.50 | $80.47 | $5.03 | 282,908.0 | +4.51% |
| 2025-10-13 | $81.31 | $79.62 | $1.69 | 267,214.0 | +1.63% |
| 2025-10-10 | $84.39 | $79.32 | $5.07 | 456,830.0 | -4.56% |
| 2025-10-09 | $83.64 | $82.40 | $1.24 | 258,535.0 | -0.11% |
| 2025-10-08 | $84.43 | $83.11 | $1.32 | 255,057.0 | -0.38% |
| 2025-10-07 | $86.43 | $83.75 | $2.69 | 265,004.0 | -2.16% |
| 2025-10-06 | $87.20 | $84.64 | $2.56 | 313,054.0 | +0.54% |
| 2025-10-03 | $86.02 | $84.36 | $1.66 | 289,031.0 | +1.14% |
| 2025-10-02 | $84.66 | $83.00 | $1.66 | 250,876.0 | +0.81% |
| 2025-10-01 | $84.60 | $82.73 | $1.87 | 239,918.0 | -1.32% |
| 2025-09-30 | $86.62 | $83.75 | $2.88 | 433,193.0 | -1.91% |
| 2025-09-29 | $88.38 | $85.15 | $3.23 | 357,294.0 | -1.32% |
| 2025-09-26 | $88.60 | $87.14 | $1.45 | 315,322.0 | +0.18% |
| 2025-09-25 | $87.45 | $86.38 | $1.07 | 316,929.0 | -0.37% |
| 2025-09-24 | $88.83 | $86.97 | $1.86 | 313,032.0 | -0.96% |
| 2025-09-23 | $90.59 | $88.18 | $2.41 | 308,145.0 | +0.56% |
| 2025-09-22 | $88.42 | $87.06 | $1.36 | 410,019.0 | -0.62% |
| 2025-09-19 | $91.16 | $88.49 | $2.67 | 1,183,016.0 | -2.66% |
| 2025-09-18 | $91.31 | $87.71 | $3.60 | 410,932.0 | +3.81% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $87.20 | $75.01 | $12.19 | 4,873,603.0 | -9.63% |
| 2025-09 | $93.84 | $83.75 | $10.09 | 7,709,905.0 | -7.19% |
| 2025-08 | $92.99 | $82.33 | $10.66 | 6,973,218.0 | +5.63% |
| 2025-07 | $88.20 | $75.55 | $12.65 | 8,414,141.0 | +13.56% |
| 2025-06 | $77.35 | $67.89 | $9.46 | 6,939,353.0 | +9.35% |
| 2025-05 | $73.73 | $62.35 | $11.38 | 6,531,379.0 | +9.55% |
| 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% |
3.67%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):