605,580$
1,97%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 603,12 | 609,50 | 592,59 | 605,58 | 1,97% | 527.668,00 |
| 17.01.2025 | 595,84 | 603,00 | 591,19 | 593,89 | 1,37% | 533.670,00 |
| 16.01.2025 | 585,00 | 592,22 | 581,80 | 585,84 | 1,01% | 465.240,00 |
| 15.01.2025 | 589,40 | 594,84 | 577,53 | 580,00 | 0,03% | 668.469,00 |
| 14.01.2025 | 571,90 | 584,23 | 569,95 | 579,80 | 1,96% | 508.339,00 |
| 13.01.2025 | 561,40 | 569,33 | 556,68 | 568,68 | -0,23% | 421.812,00 |
| 10.01.2025 | 572,00 | 574,83 | 562,71 | 570,00 | -1,27% | 479.947,00 |
| 08.01.2025 | 565,02 | 577,74 | 559,23 | 577,34 | 2,72% | 590.620,00 |
| 07.01.2025 | 570,72 | 573,50 | 554,76 | 562,03 | -1,52% | 927.146,00 |
| 06.01.2025 | 604,40 | 606,31 | 543,47 | 570,71 | -5,05% | 1.596.740,00 |
| 03.01.2025 | 595,36 | 608,95 | 594,18 | 601,06 | 0,77% | 433.839,00 |
| 02.01.2025 | 604,07 | 612,26 | 588,19 | 596,49 | 0,37% | 512.637,00 |
| 31.12.2024 | 607,17 | 607,17 | 592,28 | 594,32 | -1,65% | 510.410,00 |
| 30.12.2024 | 601,20 | 607,24 | 591,14 | 604,32 | -1,09% | 624.200,00 |
| 27.12.2024 | 620,95 | 622,46 | 606,55 | 610,98 | -2,06% | 378.615,00 |
| 26.12.2024 | 630,00 | 630,00 | 620,96 | 623,80 | -1,18% | 422.160,00 |
| 24.12.2024 | 619,67 | 631,78 | 619,07 | 631,25 | 1,14% | 260.504,00 |
| 23.12.2024 | 634,64 | 642,53 | 616,97 | 624,14 | -1,19% | 590.691,00 |
| 20.12.2024 | 607,95 | 633,21 | 605,09 | 631,63 | 2,59% | 6.975.586,00 |
| 19.12.2024 | 620,54 | 626,58 | 608,00 | 615,68 | 0,94% | 1.238.232,00 |
| 18.12.2024 | 637,00 | 638,88 | 604,14 | 609,96 | -4,06% | 1.524.726,00 |
| 17.12.2024 | 642,93 | 648,69 | 632,00 | 635,76 | -2,09% | 1.488.996,00 |
| 16.12.2024 | 652,00 | 654,00 | 603,33 | 649,30 | 0,68% | 1.732.449,00 |
| 13.12.2024 | 635,29 | 648,91 | 635,00 | 644,91 | 1,34% | 550.527,00 |
| 12.12.2024 | 648,01 | 657,75 | 635,81 | 636,41 | -0,94% | 647.032,00 |
| 11.12.2024 | 646,68 | 651,14 | 633,86 | 642,45 | 0,78% | 637.360,00 |
| 10.12.2024 | 647,22 | 659,68 | 633,31 | 637,45 | -0,80% | 926.820,00 |
| 09.12.2024 | 687,69 | 687,97 | 631,03 | 642,59 | -6,56% | 1.158.285,00 |
| 06.12.2024 | 689,73 | 698,67 | 680,24 | 687,69 | -0,30% | 934.816,00 |
| 05.12.2024 | 688,01 | 695,94 | 677,40 | 689,78 | 0,35% | 729.586,00 |
| 04.12.2024 | 667,09 | 689,39 | 667,09 | 687,39 | 2,62% | 811.623,00 |
| 03.12.2024 | 652,82 | 675,47 | 638,00 | 669,87 | 5,26% | 1.340.918,00 |
| 02.12.2024 | 649,20 | 649,39 | 634,95 | 636,39 | -1,63% | 858.595,00 |
| 29.11.2024 | 639,38 | 652,22 | 639,00 | 646,96 | 1,89% | 397.227,00 |
| 27.11.2024 | 632,10 | 636,36 | 625,81 | 634,96 | 0,44% | 505.877,00 |
| 26.11.2024 | 622,60 | 633,00 | 621,22 | 632,16 | 2,13% | 618.423,00 |
| 25.11.2024 | 639,54 | 639,99 | 607,20 | 619,00 | -2,82% | 1.381.178,00 |
| 22.11.2024 | 635,50 | 641,20 | 623,51 | 636,95 | 4,45% | 607.368,00 |
| 20.11.2024 | 609,18 | 613,25 | 598,95 | 609,82 | -0,06% | 570.930,00 |
| 19.11.2024 | 598,30 | 618,07 | 598,01 | 610,20 | 1,70% | 969.163,00 |
| 18.11.2024 | 601,04 | 610,33 | 592,00 | 600,00 | 0,11% | 669.275,00 |
| 15.11.2024 | 599,53 | 602,00 | 594,42 | 599,35 | -0,86% | 682.365,00 |
| 14.11.2024 | 601,00 | 609,37 | 592,21 | 604,56 | 0,52% | 721.336,00 |
| 13.11.2024 | 600,00 | 617,15 | 599,72 | 601,43 | 1,03% | 849.689,00 |
| 12.11.2024 | 609,11 | 609,35 | 591,74 | 595,32 | -3,38% | 1.385.482,00 |
| 11.11.2024 | 611,06 | 624,84 | 588,02 | 616,14 | 1,98% | 1.789.721,00 |
| 08.11.2024 | 540,00 | 611,88 | 515,00 | 604,18 | 28,89% | 3.853.319,00 |
| 07.11.2024 | 465,50 | 471,00 | 462,81 | 468,75 | 2,01% | 813.571,00 |
| 06.11.2024 | 459,03 | 462,64 | 450,72 | 459,54 | 4,18% | 596.724,00 |
| 05.11.2024 | 433,97 | 442,77 | 433,97 | 441,09 | 2,21% | 652.306,00 |
| 04.11.2024 | 425,84 | 435,50 | 424,99 | 431,57 | 1,35% | 478.225,00 |
| 01.11.2024 | 426,82 | 430,16 | 424,57 | 425,84 | 0,55% | 603.242,00 |
| 31.10.2024 | 435,96 | 436,90 | 422,38 | 423,50 | -3,48% | 725.176,00 |
| 30.10.2024 | 443,33 | 445,48 | 438,78 | 438,78 | -1,18% | 359.891,00 |
| 29.10.2024 | 444,96 | 447,63 | 443,70 | 444,00 | -0,17% | 425.689,00 |
| 28.10.2024 | 449,10 | 449,10 | 443,25 | 444,77 | 0,06% | 442.296,00 |
| 25.10.2024 | 446,12 | 449,83 | 442,71 | 444,52 | 0,32% | 322.692,00 |
| 24.10.2024 | 442,58 | 446,75 | 438,17 | 443,12 | 0,10% | 262.803,00 |
| 23.10.2024 | 447,52 | 449,20 | 440,67 | 442,69 | -1,54% | 385.986,00 |
| 22.10.2024 | 445,10 | 455,17 | 443,44 | 449,61 | 1,27% | 624.214,00 |
| 21.10.2024 | 439,00 | 444,16 | 435,29 | 443,98 | 1,35% | 334.317,00 |
| 18.10.2024 | 438,78 | 438,78 | 434,00 | 438,05 | 0,82% | 228.505,00 |
| 17.10.2024 | 436,00 | 437,90 | 432,73 | 434,48 | 0,15% | 363.134,00 |
| 16.10.2024 | 433,36 | 435,40 | 428,50 | 433,83 | -0,06% | 375.993,00 |
| 15.10.2024 | 437,98 | 438,04 | 424,57 | 434,07 | -0,89% | 553.780,00 |
| 14.10.2024 | 437,14 | 440,89 | 435,44 | 437,98 | 0,69% | 306.890,00 |
| 11.10.2024 | 430,19 | 436,55 | 428,77 | 434,98 | 1,48% | 333.991,00 |
| 10.10.2024 | 430,78 | 432,91 | 424,34 | 428,64 | -0,84% | 439.074,00 |
| 09.10.2024 | 424,40 | 432,86 | 422,21 | 432,28 | 1,26% | 383.191,00 |
| 08.10.2024 | 424,06 | 433,48 | 420,49 | 426,88 | 1,45% | 706.037,00 |
| 07.10.2024 | 421,00 | 425,23 | 416,88 | 420,77 | -0,24% | 596.998,00 |
| 04.10.2024 | 418,00 | 422,33 | 413,68 | 421,80 | 1,64% | 611.258,00 |
| 03.10.2024 | 404,17 | 415,11 | 403,16 | 415,00 | 2,59% | 674.971,00 |
| 02.10.2024 | 400,00 | 406,00 | 397,53 | 404,53 | 1,31% | 487.532,00 |
| 01.10.2024 | 399,87 | 400,78 | 395,37 | 399,31 | -0,05% | 679.577,00 |
| 30.09.2024 | 395,50 | 400,33 | 394,24 | 399,49 | 1,05% | 543.015,00 |
| 27.09.2024 | 394,12 | 395,59 | 388,37 | 395,34 | 0,43% | 397.584,00 |
| 26.09.2024 | 396,23 | 398,74 | 391,97 | 393,63 | -0,41% | 390.538,00 |
| 25.09.2024 | 394,39 | 395,80 | 392,02 | 395,26 | 0,41% | 521.514,00 |
| 24.09.2024 | 395,59 | 395,69 | 388,36 | 393,66 | -0,07% | 277.984,00 |
| 23.09.2024 | 394,29 | 397,32 | 392,00 | 393,94 | 0,12% | 471.448,00 |
| 20.09.2024 | 387,07 | 393,58 | 387,06 | 393,48 | 0,96% | 651.665,00 |
| 19.09.2024 | 390,00 | 391,55 | 383,03 | 389,74 | 1,72% | 460.431,00 |
| 18.09.2024 | 383,50 | 387,61 | 380,51 | 383,16 | 0,15% | 358.647,00 |
| 17.09.2024 | 384,03 | 386,14 | 376,53 | 382,57 | -0,83% | 377.307,00 |
| 16.09.2024 | 380,99 | 386,54 | 379,98 | 385,77 | 1,62% | 384.532,00 |
| 13.09.2024 | 382,98 | 385,00 | 375,71 | 379,61 | -1,27% | 477.093,00 |
| 12.09.2024 | 364,88 | 384,73 | 364,60 | 384,51 | 6,24% | 933.998,00 |
| 11.09.2024 | 357,82 | 364,48 | 353,91 | 361,94 | 0,72% | 319.556,00 |
| 10.09.2024 | 364,89 | 366,98 | 357,11 | 359,35 | -1,38% | 294.422,00 |
| 09.09.2024 | 358,61 | 369,44 | 358,61 | 364,39 | 2,67% | 739.328,00 |
| 06.09.2024 | 356,42 | 357,50 | 346,71 | 354,92 | 0,02% | 392.307,00 |
| 05.09.2024 | 353,53 | 356,34 | 352,11 | 354,86 | -0,14% | 233.635,00 |
| 04.09.2024 | 351,72 | 356,73 | 349,02 | 355,35 | 0,05% | 522.115,00 |
| 03.09.2024 | 361,35 | 363,22 | 354,52 | 355,19 | -2,68% | 430.678,00 |
| 30.08.2024 | 363,13 | 366,27 | 361,44 | 364,97 | 0,82% | 454.912,00 |
| 29.08.2024 | 364,03 | 368,86 | 361,97 | 362,00 | -0,12% | 314.774,00 |
| 28.08.2024 | 363,43 | 368,13 | 361,59 | 362,45 | -0,27% | 316.721,00 |
| 27.08.2024 | 360,49 | 364,45 | 357,85 | 363,43 | 0,90% | 285.775,00 |
| 26.08.2024 | 369,11 | 370,64 | 358,10 | 360,19 | -2,84% | 506.498,00 |