424,450€
-2,45%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 435,30 | 436,90 | 417,25 | 418,20 | -3,88% | 394,00 |
| 08.09.2026 | 444,65 | 445,45 | 431,60 | 435,10 | -2,39% | 641,00 |
| 07.09.2026 | 445,25 | 448,45 | 445,05 | 445,75 | 0,38% | 1.448,00 |
| 04.09.2026 | 464,50 | 467,70 | 443,05 | 444,05 | -4,13% | 1.205,00 |
| 03.09.2026 | 440,10 | 463,50 | 438,95 | 463,20 | 5,75% | 1.615,00 |
| 02.09.2026 | 446,90 | 451,55 | 430,85 | 438,00 | -2,00% | 2.042,00 |
| 01.09.2026 | 488,75 | 494,10 | 441,35 | 446,95 | -8,52% | 2.119,00 |
| 31.08.2026 | 516,50 | 517,20 | 482,45 | 488,60 | -5,91% | 904,00 |
| 28.08.2026 | 524,20 | 527,00 | 512,90 | 519,30 | -1,01% | 782,00 |
| 27.08.2026 | 520,70 | 528,10 | 515,30 | 524,60 | 0,63% | 878,00 |
| 26.08.2026 | 525,20 | 527,10 | 513,00 | 521,30 | -0,74% | 791,00 |
| 25.08.2026 | 514,90 | 531,80 | 507,00 | 525,20 | 2,40% | 964,00 |
| 24.08.2026 | 536,00 | 543,50 | 510,40 | 512,90 | -4,58% | 1.060,00 |
| 21.08.2026 | 526,20 | 544,50 | 517,60 | 537,50 | 2,21% | 597,00 |
| 20.08.2026 | 555,50 | 556,80 | 525,30 | 525,90 | -4,99% | 512,00 |
| 19.08.2026 | 533,80 | 557,90 | 526,00 | 553,50 | 69,84% | 419,00 |
| 05.05.2026 | 340,45 | 343,33 | 316,75 | 325,90 | -3,29% | 1.030,00 |
| 04.05.2026 | 345,45 | 352,08 | 336,35 | 336,98 | -1,63% | 298,00 |
| 30.04.2026 | 341,92 | 345,13 | 336,20 | 342,58 | -0,12% | 460,00 |
| 29.04.2026 | 349,60 | 349,80 | 325,80 | 343,00 | -1,24% | 9.008,00 |
| 28.04.2026 | 342,85 | 351,85 | 341,27 | 347,30 | 1,08% | 427,00 |
| 27.04.2026 | 339,10 | 347,67 | 335,83 | 343,60 | 1,43% | 366,00 |
| 24.04.2026 | 336,70 | 340,65 | 327,73 | 338,75 | 0,93% | 272,00 |
| 23.04.2026 | 342,27 | 343,92 | 321,80 | 335,63 | -2,48% | 1.157,00 |
| 22.04.2026 | 347,75 | 352,60 | 336,55 | 344,15 | -0,34% | 369,00 |
| 21.04.2026 | 343,90 | 348,45 | 332,98 | 345,33 | 0,80% | 221,00 |
| 20.04.2026 | 340,10 | 343,45 | 335,25 | 342,60 | 0,13% | 366,00 |
| 17.04.2026 | 336,35 | 346,75 | 336,00 | 342,15 | 2,15% | 582,00 |
| 16.04.2026 | 342,25 | 350,98 | 333,20 | 334,95 | -1,82% | 321,00 |
| 15.04.2026 | 323,17 | 342,40 | 322,75 | 341,17 | 5,63% | 636,00 |
| 14.04.2026 | 308,50 | 325,10 | 308,15 | 323,00 | 5,59% | 610,00 |
| 13.04.2026 | 293,02 | 311,00 | 293,00 | 305,90 | 3,62% | 1.306,00 |
| 10.04.2026 | 303,08 | 306,85 | 289,52 | 295,23 | -1,74% | 1.666,00 |
| 09.04.2026 | 335,48 | 337,65 | 296,77 | 300,45 | -10,58% | 2.156,00 |
| 08.04.2026 | 331,75 | 351,58 | 330,52 | 336,00 | 4,28% | 537,00 |
| 07.04.2026 | 359,35 | 361,48 | 313,45 | 322,20 | -9,94% | 1.534,00 |
| 02.04.2026 | 361,52 | 365,30 | 349,80 | 357,77 | -2,11% | 448,00 |
| 01.04.2026 | 369,60 | 377,42 | 364,58 | 365,48 | -0,50% | 113,00 |
| 31.03.2026 | 365,55 | 371,90 | 359,40 | 367,30 | 1,37% | 192,00 |
| 30.03.2026 | 373,00 | 381,23 | 360,20 | 362,33 | -2,78% | 298,00 |
| 27.03.2026 | 392,90 | 393,15 | 372,23 | 372,70 | -4,69% | 357,00 |
| 26.03.2026 | 396,80 | 404,83 | 389,35 | 391,02 | -1,76% | 82,00 |
| 25.03.2026 | 397,08 | 407,90 | 391,20 | 398,02 | -0,14% | 249,00 |
| 24.03.2026 | 436,80 | 439,00 | 387,85 | 398,60 | -8,80% | 849,00 |
| 23.03.2026 | 425,40 | 441,98 | 418,45 | 437,05 | 1,27% | 384,00 |
| 20.03.2026 | 434,45 | 436,00 | 423,38 | 431,55 | -0,78% | 170,00 |
| 19.03.2026 | 443,75 | 444,35 | 426,63 | 434,95 | -1,75% | 200,00 |
| 18.03.2026 | 442,70 | 448,55 | 436,75 | 442,70 | 0,85% | 213,00 |
| 17.03.2026 | 423,50 | 443,98 | 422,25 | 438,95 | 3,32% | 222,00 |
| 16.03.2026 | 438,15 | 439,00 | 422,08 | 424,85 | -2,29% | 300,00 |
| 13.03.2026 | 435,20 | 441,98 | 430,67 | 434,83 | 0,16% | 54,00 |
| 12.03.2026 | 445,30 | 446,75 | 425,52 | 434,15 | -2,60% | 404,00 |
| 11.03.2026 | 457,35 | 461,40 | 443,27 | 445,75 | -2,43% | 354,00 |
| 10.03.2026 | 482,15 | 484,25 | 454,58 | 456,85 | -4,81% | 303,00 |
| 09.03.2026 | 486,85 | 499,00 | 471,73 | 479,92 | -2,82% | 169,00 |
| 06.03.2026 | 493,15 | 501,50 | 483,33 | 493,88 | 0,69% | 127,00 |
| 05.03.2026 | 491,65 | 499,98 | 481,83 | 490,48 | 0,12% | 508,00 |
| 04.03.2026 | 493,75 | 501,65 | 485,77 | 489,90 | -2,04% | 412,00 |
| 03.03.2026 | 491,17 | 506,90 | 473,65 | 500,13 | 2,31% | 576,00 |
| 02.03.2026 | 453,40 | 492,90 | 450,30 | 488,85 | 6,70% | 862,00 |
| 27.02.2026 | 461,67 | 463,55 | 444,40 | 458,15 | -1,52% | 350,00 |
| 26.02.2026 | 439,25 | 470,98 | 438,02 | 465,20 | 5,18% | 670,00 |
| 25.02.2026 | 434,27 | 467,70 | 415,13 | 442,27 | 2,66% | 2.016,00 |
| 24.02.2026 | 361,10 | 446,67 | 349,02 | 430,80 | 19,71% | 587,00 |
| 23.02.2026 | 363,67 | 367,77 | 356,55 | 359,88 | -2,31% | 601,00 |
| 20.02.2026 | 376,95 | 380,90 | 365,20 | 368,40 | -1,54% | 219,00 |
| 19.02.2026 | 365,67 | 376,23 | 362,30 | 374,15 | 2,61% | 242,00 |
| 18.02.2026 | 365,98 | 375,13 | 362,27 | 364,65 | 0,03% | 242,00 |
| 17.02.2026 | 361,65 | 375,80 | 356,60 | 364,55 | 0,41% | 1.031,00 |
| 16.02.2026 | 362,50 | 365,95 | 362,50 | 363,05 | 0,47% | 285,00 |
| 13.02.2026 | 366,25 | 375,75 | 354,65 | 361,35 | -1,87% | 386,00 |
| 12.02.2026 | 367,05 | 373,00 | 360,90 | 368,25 | 0,57% | 606,00 |
| 11.02.2026 | 376,25 | 385,70 | 363,60 | 366,15 | -2,77% | 683,00 |
| 10.02.2026 | 365,90 | 384,90 | 363,55 | 376,60 | 3,31% | 385,00 |
| 09.02.2026 | 350,95 | 364,85 | 345,95 | 364,55 | 4,14% | 605,00 |
| 06.02.2026 | 338,35 | 350,90 | 335,85 | 350,05 | 3,06% | 647,00 |
| 05.02.2026 | 367,15 | 368,75 | 337,80 | 339,65 | -7,15% | 634,00 |
| 04.02.2026 | 381,90 | 386,85 | 355,95 | 365,80 | -4,10% | 925,00 |
| 03.02.2026 | 405,40 | 406,75 | 368,05 | 381,45 | -5,15% | 798,00 |
| 02.02.2026 | 403,55 | 415,50 | 389,60 | 402,15 | -1,41% | 1.460,00 |
| 30.01.2026 | 426,70 | 428,15 | 406,05 | 407,90 | -4,25% | 443,00 |
| 29.01.2026 | 460,60 | 465,05 | 420,10 | 426,00 | -7,76% | 804,00 |
| 28.01.2026 | 511,50 | 513,90 | 458,50 | 461,85 | -9,01% | 475,00 |
| 27.01.2026 | 512,00 | 512,90 | 499,50 | 507,60 | -0,43% | 229,00 |
| 26.01.2026 | 515,80 | 519,10 | 507,70 | 509,80 | -1,49% | 321,00 |
| 23.01.2026 | 518,30 | 529,80 | 515,20 | 517,50 | 0,33% | 93,00 |
| 22.01.2026 | 524,10 | 527,10 | 509,90 | 515,80 | -1,40% | 376,00 |
| 21.01.2026 | 530,80 | 533,10 | 509,40 | 523,10 | -1,26% | 384,00 |
| 20.01.2026 | 538,20 | 541,90 | 523,70 | 529,80 | -2,12% | 359,00 |
| 19.01.2026 | 545,50 | 545,50 | 540,10 | 541,30 | -1,28% | 204,00 |
| 16.01.2026 | 549,50 | 558,40 | 546,20 | 548,30 | -0,16% | 98,00 |
| 15.01.2026 | 542,00 | 552,50 | 539,90 | 549,20 | 1,59% | 101,00 |
| 14.01.2026 | 550,70 | 556,60 | 530,00 | 540,60 | -1,87% | 399,00 |
| 13.01.2026 | 540,80 | 557,80 | 535,20 | 550,90 | 1,74% | 237,00 |
| 12.01.2026 | 540,00 | 542,70 | 529,30 | 541,50 | -0,26% | 276,00 |
| 09.01.2026 | 527,00 | 546,30 | 526,00 | 542,90 | 3,29% | 226,00 |
| 08.01.2026 | 532,00 | 549,00 | 522,70 | 525,60 | -1,22% | 340,00 |
| 07.01.2026 | 535,90 | 542,00 | 520,80 | 532,10 | -0,78% | 357,00 |
| 06.01.2026 | 503,10 | 542,10 | 502,80 | 536,30 | 6,32% | 664,00 |
| 05.01.2026 | 483,35 | 513,90 | 481,70 | 504,40 | 4,95% | 255,00 |