278,000€
-2,37%
Echtzeit-Aktienkurs Axon Enterprise
Bid:
Ask:
Aktienkurse zur Axon Enterprise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 284,80 | 287,35 | 275,80 | 278,10 | -2,34% | 1.007,00 |
| 11.11.2026 | 275,00 | 288,50 | 272,85 | 284,75 | 5,25% | 2.109,00 |
| 10.11.2026 | 271,10 | 274,20 | 261,35 | 270,55 | -0,11% | 2.301,00 |
| 09.11.2026 | 284,65 | 288,35 | 264,80 | 270,85 | -3,92% | 3.849,00 |
| 06.11.2026 | 320,90 | 321,90 | 276,25 | 281,90 | -6,81% | 7.274,00 |
| 05.11.2026 | 374,10 | 387,45 | 290,75 | 302,50 | -20,04% | 2.312,00 |
| 04.11.2026 | 369,60 | 381,25 | 368,40 | 378,30 | 1,79% | 518,00 |
| 03.11.2026 | 379,80 | 380,60 | 365,85 | 371,65 | -2,26% | 858,00 |
| 02.11.2026 | 386,65 | 393,10 | 379,50 | 380,25 | -0,69% | 734,00 |
| 30.10.2026 | 387,05 | 391,30 | 379,05 | 382,90 | -1,57% | 650,00 |
| 29.10.2026 | 380,55 | 393,25 | 371,25 | 389,00 | 3,27% | 1.114,00 |
| 28.10.2026 | 384,10 | 384,10 | 374,35 | 376,70 | -1,77% | 487,00 |
| 27.10.2026 | 380,65 | 387,05 | 376,15 | 383,50 | 1,04% | 414,00 |
| 26.10.2026 | 376,00 | 381,05 | 371,50 | 379,55 | 1,02% | 526,00 |
| 23.10.2026 | 370,20 | 376,30 | 361,90 | 375,70 | 1,61% | 655,00 |
| 22.10.2026 | 352,30 | 370,65 | 350,35 | 369,75 | 3,27% | 556,00 |
| 21.10.2026 | 352,20 | 360,10 | 348,75 | 358,05 | 2,40% | 631,00 |
| 20.10.2026 | 340,80 | 357,45 | 337,95 | 349,65 | 2,12% | 527,00 |
| 19.10.2026 | 353,90 | 355,25 | 336,35 | 342,40 | -1,44% | 1.150,00 |
| 16.10.2026 | 372,60 | 377,25 | 345,90 | 347,40 | -6,61% | 1.183,00 |
| 15.10.2026 | 369,50 | 372,75 | 369,50 | 372,00 | 1,72% | 88,00 |
| 14.10.2026 | 368,25 | 373,05 | 355,40 | 365,70 | -0,93% | 778,00 |
| 13.10.2026 | 372,00 | 377,15 | 367,45 | 369,15 | -0,70% | 585,00 |
| 12.10.2026 | 379,20 | 381,65 | 369,30 | 371,75 | -1,59% | 527,00 |
| 09.10.2026 | 373,60 | 378,00 | 370,60 | 377,75 | 1,45% | 468,00 |
| 08.10.2026 | 363,90 | 375,40 | 356,40 | 372,35 | 2,66% | 818,00 |
| 07.10.2026 | 372,75 | 377,20 | 362,05 | 362,70 | -2,45% | 955,00 |
| 06.10.2026 | 367,90 | 377,25 | 367,05 | 371,80 | 1,31% | 983,00 |
| 05.10.2026 | 369,10 | 372,85 | 364,15 | 367,00 | -0,14% | 1.195,00 |
| 02.10.2026 | 376,90 | 381,85 | 362,60 | 367,50 | -2,18% | 704,00 |
| 01.10.2026 | 378,90 | 381,40 | 364,95 | 375,70 | 0,67% | 769,00 |
| 30.09.2026 | 369,80 | 380,50 | 367,55 | 373,20 | 0,86% | 295,00 |
| 29.09.2026 | 372,55 | 379,15 | 366,40 | 370,00 | -0,99% | 780,00 |
| 28.09.2026 | 376,75 | 380,10 | 365,40 | 373,70 | -1,06% | 978,00 |
| 25.09.2026 | 393,00 | 394,30 | 376,95 | 377,70 | -3,43% | 494,00 |
| 24.09.2026 | 394,05 | 395,65 | 379,70 | 391,10 | -1,20% | 627,00 |
| 23.09.2026 | 402,00 | 406,15 | 394,00 | 395,85 | -1,43% | 917,00 |
| 22.09.2026 | 395,10 | 403,35 | 388,55 | 401,60 | 1,92% | 702,00 |
| 21.09.2026 | 391,60 | 397,45 | 387,00 | 394,05 | 0,91% | 570,00 |
| 18.09.2026 | 396,95 | 398,85 | 388,60 | 390,50 | -1,04% | 607,00 |
| 17.09.2026 | 410,60 | 417,10 | 391,95 | 394,60 | -3,45% | 1.354,00 |
| 16.09.2026 | 384,35 | 413,85 | 380,75 | 408,70 | 6,74% | 829,00 |
| 15.09.2026 | 423,85 | 425,15 | 376,40 | 382,90 | -9,84% | 2.322,00 |
| 14.09.2026 | 412,45 | 432,20 | 410,75 | 424,70 | 2,68% | 619,00 |
| 11.09.2026 | 413,85 | 420,75 | 408,80 | 413,60 | 0,21% | 419,00 |
| 10.09.2026 | 421,40 | 423,30 | 410,55 | 412,75 | -2,05% | 960,00 |
| 09.09.2026 | 435,30 | 436,90 | 417,25 | 421,40 | -3,15% | 809,00 |
| 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 |