Axos Financial Inc (AX)

AX
🏛️ Vereinigte Staaten →
86.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 56.17 56.32 54.56 54.60 0.7M
2023-12-28 56.60 56.99 56.03 56.49 0.6M
2023-12-27 56.33 57.12 56.13 56.80 0.7M
2023-12-26 55.00 57.02 54.81 56.45 0.6M
2023-12-22 55.12 55.55 54.19 54.80 0.4M
2023-12-21 54.06 54.64 53.43 54.42 0.6M
2023-12-20 54.19 55.80 53.16 53.18 0.8M
2023-12-19 53.67 54.64 53.41 54.28 0.7M
2023-12-18 53.05 54.15 52.37 53.21 0.7M
2023-12-15 53.84 53.92 52.41 52.93 1.9M
2023-12-14 53.56 54.98 52.28 53.48 1.2M
2023-12-13 49.39 51.91 46.97 51.74 1.4M
2023-12-12 49.67 49.81 48.69 49.06 0.8M
2023-12-11 50.02 50.68 48.93 49.82 1.0M
2023-12-08 46.80 50.34 46.48 49.90 2.3M
2023-12-07 43.54 44.82 43.32 44.63 0.5M
2023-12-06 44.08 45.37 42.92 43.21 0.6M
2023-12-05 43.42 43.67 42.51 43.37 0.6M
2023-12-04 41.06 43.92 41.06 43.55 1.2M
2023-12-01 38.09 41.92 37.86 41.74 1.1M
2023-11-30 39.16 39.35 38.07 38.27 0.5M
2023-11-29 38.55 40.51 38.43 39.05 0.9M
2023-11-28 38.00 38.09 36.93 37.99 0.8M
2023-11-27 38.12 38.86 37.88 38.16 0.7M
2023-11-24 39.02 39.15 38.32 38.35 0.2M
2023-11-22 39.03 39.05 38.43 38.97 0.5M
2023-11-21 39.39 39.60 38.17 38.41 0.6M
2023-11-20 39.28 39.78 38.85 39.58 0.6M
2023-11-17 38.39 39.61 38.01 39.39 0.9M
2023-11-16 38.95 39.06 36.96 37.84 1.2M
2023-11-15 38.94 39.45 38.28 39.32 1.2M
2023-11-14 35.17 39.03 34.99 38.84 2.6M
2023-11-13 35.99 36.13 32.05 33.36 4.1M
2023-11-10 37.10 37.45 36.10 36.23 0.9M
2023-11-09 37.58 38.14 36.80 36.95 0.6M
2023-11-08 37.87 38.06 37.04 37.52 0.5M
2023-11-07 38.09 38.51 37.26 37.86 1.0M
2023-11-06 40.59 40.69 37.69 38.49 1.0M
2023-11-03 41.26 41.80 40.53 40.70 1.1M
2023-11-02 37.88 40.05 37.88 39.96 1.3M
2023-11-01 35.87 37.40 35.36 37.30 0.7M
2023-10-31 35.78 36.38 35.48 36.03 0.7M
2023-10-30 35.93 36.24 34.92 35.53 0.7M
2023-10-27 36.64 37.24 33.28 34.85 2.4M
2023-10-26 36.45 37.92 36.06 37.83 1.2M
2023-10-25 36.29 36.67 35.44 36.45 0.7M
2023-10-24 37.11 37.26 35.95 36.71 0.6M
2023-10-23 35.80 37.98 35.66 36.91 1.3M
2023-10-20 36.66 36.66 35.62 35.85 0.7M
2023-10-19 37.16 37.83 36.56 36.66 0.5M
2023-10-18 37.32 37.52 36.81 37.17 0.4M
2023-10-17 36.78 38.62 36.78 37.86 0.6M
2023-10-16 36.89 37.47 36.64 37.12 0.5M
2023-10-13 36.53 36.71 35.12 35.67 0.7M
2023-10-12 37.01 37.01 35.74 36.25 0.9M
2023-10-11 37.57 38.03 36.34 37.01 0.6M
2023-10-10 37.86 38.05 37.34 37.38 0.3M
2023-10-09 37.00 37.86 36.92 37.35 0.6M
2023-10-06 37.50 38.39 36.97 37.93 0.4M
2023-10-05 36.57 38.09 36.57 37.98 0.6M
2023-10-04 36.34 36.91 35.74 36.74 0.5M
2023-10-03 37.31 37.34 35.98 36.19 0.5M
2023-10-02 37.83 38.12 36.98 37.44 0.6M
2023-09-29 37.59 38.59 37.27 37.86 0.7M
2023-09-28 35.86 37.65 35.86 37.31 0.9M
2023-09-27 36.25 36.58 35.06 36.01 1.0M
2023-09-26 37.30 37.63 36.00 36.17 1.5M
2023-09-25 38.19 38.77 37.60 37.66 0.8M
2023-09-22 38.61 38.99 37.80 38.28 0.6M
2023-09-21 38.98 39.06 38.42 38.71 0.7M
2023-09-20 39.61 40.07 39.29 39.31 0.6M
2023-09-19 40.43 40.95 38.95 39.31 0.9M
2023-09-18 42.08 42.16 40.30 40.37 0.9M
2023-09-15 42.32 42.70 41.88 42.40 1.3M
2023-09-14 43.29 43.63 42.51 42.77 0.4M
2023-09-13 43.00 43.11 42.11 42.65 0.5M
2023-09-12 43.30 43.53 42.78 42.88 0.4M
2023-09-11 43.03 43.50 42.66 43.16 0.4M
2023-09-08 42.48 43.13 41.80 42.84 0.3M
2023-09-07 42.47 42.74 42.16 42.52 0.3M
2023-09-06 43.33 43.75 42.27 42.56 0.6M
2023-09-05 43.66 44.46 43.02 43.33 0.6M
2023-09-01 43.51 44.23 43.51 44.13 0.4M
2023-08-31 42.75 43.28 42.74 43.09 0.3M
2023-08-30 42.62 43.21 42.62 42.80 0.2M
2023-08-29 41.82 43.00 41.58 42.75 0.2M
2023-08-28 41.80 42.48 41.74 41.89 0.3M
2023-08-25 41.67 42.03 40.54 41.56 0.2M
2023-08-24 41.14 42.07 40.90 41.56 0.4M
2023-08-23 39.93 41.23 39.50 41.11 0.3M
2023-08-22 40.54 41.13 39.81 39.81 0.5M
2023-08-21 40.52 40.91 39.97 40.41 0.3M
2023-08-18 40.01 41.42 40.01 40.44 0.5M
2023-08-17 40.92 41.12 40.35 40.57 0.3M
2023-08-16 41.42 41.71 40.46 40.66 0.4M
2023-08-15 42.45 42.59 41.12 41.42 0.4M
2023-08-14 43.38 43.41 42.71 43.05 0.3M
2023-08-11 43.42 44.08 43.20 44.01 0.3M
2023-08-10 44.45 44.46 43.30 43.72 0.4M
2023-08-09 44.51 44.59 43.70 43.85 0.5M
2023-08-08 44.62 45.02 43.77 44.75 0.4M
2023-08-07 45.61 46.44 45.37 46.00 0.3M
2023-08-04 44.66 45.96 44.66 45.77 0.5M
2023-08-03 45.06 45.71 44.59 45.44 0.4M
2023-08-02 44.91 45.46 43.96 45.26 0.5M
2023-08-01 46.85 46.87 45.33 45.67 0.6M
2023-07-31 49.10 49.65 46.14 47.00 0.8M
2023-07-28 49.77 50.80 47.67 48.71 0.6M
2023-07-27 47.22 47.99 45.97 46.35 0.6M
2023-07-26 45.00 47.23 44.98 47.15 0.5M
2023-07-25 44.96 45.44 43.87 44.16 0.6M
2023-07-24 43.89 45.36 43.89 45.02 0.3M
2023-07-21 45.82 45.82 44.12 44.12 0.3M
2023-07-20 45.76 45.86 44.50 45.29 0.4M
2023-07-19 45.40 46.07 45.01 46.05 0.3M
2023-07-18 43.22 45.40 43.22 45.35 0.4M
2023-07-17 42.21 43.48 42.13 43.21 0.3M
2023-07-14 43.43 43.43 41.72 42.18 0.3M
2023-07-13 42.95 43.00 42.12 43.00 0.4M
2023-07-12 42.10 42.81 41.92 42.55 0.3M
2023-07-11 40.30 41.38 40.03 41.16 0.3M
2023-07-10 39.14 40.23 39.12 40.21 0.3M
2023-07-07 38.59 39.82 38.35 39.19 0.4M
2023-07-06 38.81 38.98 37.83 38.45 0.4M
2023-07-05 39.45 40.04 38.87 39.61 0.3M
2023-07-03 39.31 40.46 39.31 39.89 0.2M
2023-06-30 39.93 39.99 39.21 39.44 0.5M
2023-06-29 37.89 39.64 37.89 39.33 0.6M
2023-06-28 37.32 37.70 36.79 37.30 0.3M
2023-06-27 37.05 37.97 36.83 37.62 0.4M
2023-06-26 36.71 37.88 36.71 36.92 0.3M
2023-06-23 36.75 37.25 36.05 36.64 0.7M
2023-06-22 38.41 38.41 36.97 37.09 0.6M
2023-06-21 39.23 39.31 38.53 38.66 0.4M
2023-06-20 40.02 40.02 39.14 39.46 0.4M
2023-06-16 41.47 41.47 39.73 40.37 1.3M
2023-06-15 40.00 41.52 40.00 41.19 0.5M
2023-06-14 41.77 42.11 40.34 40.61 0.5M
2023-06-13 40.86 41.88 40.82 41.36 0.6M
2023-06-12 41.68 42.20 40.53 40.59 0.6M
2023-06-09 41.76 42.04 41.18 41.52 0.5M
2023-06-08 42.24 42.28 40.75 41.87 0.5M
2023-06-07 42.30 43.50 41.15 42.55 0.9M
2023-06-06 39.69 42.92 39.69 42.03 0.5M
2023-06-05 40.91 41.11 39.16 39.64 0.4M
2023-06-02 39.88 41.53 39.52 41.34 0.4M
2023-06-01 38.37 39.22 37.90 39.12 0.4M
2023-05-31 40.36 40.67 37.81 37.82 0.5M
2023-05-30 41.17 41.23 40.12 40.74 0.4M
2023-05-26 40.64 41.14 40.11 41.13 0.3M
2023-05-25 40.66 41.10 40.18 40.90 0.3M
2023-05-24 40.48 41.11 39.79 40.93 0.3M
2023-05-23 40.70 42.86 40.41 41.12 0.4M
2023-05-22 39.83 41.09 39.12 40.84 0.3M
2023-05-19 40.79 40.81 38.89 39.47 0.4M
2023-05-18 39.40 40.44 38.84 40.22 0.6M
2023-05-17 37.31 39.69 37.00 39.40 0.6M
2023-05-16 37.09 37.47 36.40 36.41 0.3M
2023-05-15 36.81 37.53 36.72 37.25 0.4M
2023-05-12 37.49 37.55 36.25 36.60 0.5M
2023-05-11 37.61 38.09 37.13 37.39 0.3M
2023-05-10 39.29 39.29 37.87 38.39 0.3M
2023-05-09 38.51 38.79 37.96 38.35 0.2M
2023-05-08 40.45 40.50 38.55 38.84 0.4M
2023-05-05 39.00 40.30 38.34 39.87 0.6M
2023-05-04 37.27 37.73 35.84 37.07 0.9M
2023-05-03 38.83 39.84 38.07 38.20 0.5M
2023-05-02 39.73 40.04 37.78 38.62 0.8M
2023-05-01 40.98 41.10 39.92 40.02 0.6M
2023-04-28 39.48 41.57 39.22 40.67 1.3M
2023-04-27 36.09 37.09 36.05 37.05 0.4M
2023-04-26 35.36 36.52 35.36 35.90 0.3M
2023-04-25 36.71 36.95 35.50 35.71 0.6M
2023-04-24 37.62 38.16 37.21 37.66 0.3M
2023-04-21 38.00 38.02 37.06 37.71 0.3M
2023-04-20 37.66 38.47 37.52 37.99 0.5M
2023-04-19 37.14 38.78 36.41 38.49 0.6M
2023-04-18 37.69 37.69 36.55 36.99 0.5M
2023-04-17 36.52 37.74 36.04 37.64 0.4M
2023-04-14 37.72 37.91 36.23 36.70 0.4M
2023-04-13 36.88 38.02 36.39 37.29 0.5M
2023-04-12 37.87 38.02 36.44 36.68 0.4M
2023-04-11 37.37 37.86 37.13 37.47 0.5M
2023-04-10 36.87 37.42 36.56 37.22 0.4M
2023-04-06 36.50 37.52 36.11 37.09 0.4M
2023-04-05 36.05 36.90 35.88 36.57 0.6M
2023-04-04 37.00 37.76 35.58 36.98 0.8M
2023-04-03 36.85 37.43 36.01 36.46 0.6M
2023-03-31 37.16 37.53 36.59 36.92 0.8M
2023-03-30 38.31 38.58 36.64 36.76 0.8M
2023-03-29 38.14 38.21 36.86 38.07 0.6M
2023-03-28 37.28 37.97 37.00 37.64 0.7M
2023-03-27 37.63 38.07 36.91 37.53 0.9M
2023-03-24 35.68 36.59 35.11 36.06 1.3M
2023-03-23 37.90 38.03 35.82 36.37 0.7M
2023-03-22 39.35 39.84 37.32 37.42 0.8M
2023-03-21 38.91 40.02 38.73 39.49 0.7M
2023-03-20 37.95 39.46 37.45 37.60 0.8M
2023-03-17 38.30 38.43 37.20 37.58 1.9M
2023-03-16 36.74 39.60 36.12 39.18 1.0M
2023-03-15 34.71 38.11 34.45 37.74 1.1M
2023-03-14 37.00 38.29 35.33 36.29 2.0M
2023-03-13 36.09 37.97 33.15 34.00 2.4M
2023-03-10 40.54 40.54 37.50 37.66 1.4M
2023-03-09 45.37 45.37 40.93 40.94 0.6M
2023-03-08 45.67 45.82 45.09 45.69 0.3M
2023-03-07 46.78 46.78 45.44 45.48 0.3M
2023-03-06 47.37 47.41 46.37 46.78 0.4M
2023-03-03 46.66 47.60 46.02 47.44 0.2M
2023-03-02 46.62 46.85 45.74 46.27 0.3M
2023-03-01 47.25 47.59 46.74 47.28 0.2M
2023-02-28 47.69 48.75 47.37 47.39 0.3M
2023-02-27 48.14 48.54 47.35 47.61 0.1M
2023-02-24 47.38 47.74 46.78 47.60 0.2M
2023-02-23 47.87 48.27 46.93 47.71 0.2M
2023-02-22 47.50 48.29 47.10 47.53 0.4M
2023-02-21 48.76 48.90 46.97 47.33 0.3M
2023-02-17 49.64 50.42 49.26 50.24 0.2M
2023-02-16 49.47 50.19 49.20 49.67 0.2M
2023-02-15 49.25 50.60 49.25 50.32 0.2M
2023-02-14 49.41 50.23 49.14 49.77 0.2M
2023-02-13 48.77 50.00 48.30 49.63 0.3M
2023-02-10 48.39 48.91 48.05 48.72 0.3M
2023-02-09 49.57 49.81 48.23 48.52 0.2M
2023-02-08 50.01 50.17 48.89 49.12 0.2M
2023-02-07 49.26 50.92 48.43 50.69 0.3M
2023-02-06 50.48 50.69 49.34 49.50 0.3M
2023-02-03 49.66 51.46 49.59 51.14 0.5M
2023-02-02 49.68 50.83 49.68 50.49 0.4M
2023-02-01 48.22 50.34 47.98 49.60 0.4M
2023-01-31 47.44 48.62 46.80 48.12 0.6M
2023-01-30 47.42 47.57 46.30 46.99 0.4M
2023-01-27 44.44 48.54 44.44 47.90 0.7M
2023-01-26 41.86 42.44 41.23 42.06 0.2M
2023-01-25 41.78 41.92 40.91 41.74 0.2M
2023-01-24 42.04 42.51 41.64 42.16 0.3M
2023-01-23 41.46 42.41 41.24 42.22 0.3M
2023-01-20 40.37 41.58 40.28 41.58 0.3M
2023-01-19 39.56 40.00 38.86 39.98 0.3M
2023-01-18 40.40 41.39 39.87 40.06 0.2M
2023-01-17 41.48 41.72 40.62 40.87 0.3M
2023-01-13 40.26 41.62 40.04 41.40 0.3M
2023-01-12 40.30 41.30 39.68 40.67 0.3M
2023-01-11 38.95 39.82 38.78 39.81 0.3M
2023-01-10 38.40 39.23 38.37 38.78 0.3M
2023-01-09 39.24 39.42 38.50 38.62 0.2M
2023-01-06 37.95 39.08 37.63 38.97 0.2M
2023-01-05 37.90 37.95 36.98 37.47 0.2M
2023-01-04 38.59 39.07 37.86 38.22 0.2M
2023-01-03 38.58 38.79 37.67 38.20 0.2M