551,090$
-1,48%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 543,85 | 564,36 | 534,22 | 551,09 | -1,48% | 655.033,00 |
| 09.04.2025 | 503,15 | 567,04 | 497,36 | 559,35 | 10,83% | 1.102.912,00 |
| 08.04.2025 | 522,71 | 536,84 | 497,99 | 504,68 | 0,35% | 937.887,00 |
| 07.04.2025 | 471,72 | 524,82 | 469,24 | 502,94 | 1,06% | 1.001.042,00 |
| 04.04.2025 | 511,26 | 520,00 | 486,10 | 497,68 | -7,78% | 970.412,00 |
| 03.04.2025 | 532,67 | 553,54 | 528,76 | 539,69 | -3,35% | 661.450,00 |
| 02.04.2025 | 530,69 | 560,30 | 530,69 | 558,42 | 3,18% | 718.636,00 |
| 01.04.2025 | 521,59 | 542,98 | 520,19 | 541,20 | 2,91% | 504.904,00 |
| 31.03.2025 | 522,67 | 528,83 | 507,03 | 525,91 | -1,69% | 763.585,00 |
| 28.03.2025 | 550,40 | 550,40 | 529,00 | 534,95 | -2,85% | 646.849,00 |
| 27.03.2025 | 554,78 | 557,00 | 540,00 | 550,65 | -1,50% | 374.141,00 |
| 26.03.2025 | 575,57 | 578,20 | 553,56 | 559,06 | -3,14% | 517.277,00 |
| 25.03.2025 | 569,21 | 579,67 | 566,97 | 577,18 | 0,81% | 436.070,00 |
| 24.03.2025 | 571,99 | 574,16 | 561,00 | 572,52 | 2,24% | 685.682,00 |
| 21.03.2025 | 550,63 | 562,28 | 544,34 | 560,00 | 0,28% | 783.025,00 |
| 20.03.2025 | 560,16 | 572,82 | 556,50 | 558,41 | -1,71% | 524.442,00 |
| 19.03.2025 | 545,34 | 571,40 | 542,65 | 568,11 | 5,21% | 574.890,00 |
| 18.03.2025 | 548,70 | 555,58 | 532,52 | 539,99 | -2,67% | 545.218,00 |
| 17.03.2025 | 552,72 | 563,70 | 549,58 | 554,82 | -0,26% | 662.883,00 |
| 14.03.2025 | 544,55 | 557,45 | 543,88 | 556,26 | 4,06% | 648.747,00 |
| 13.03.2025 | 558,81 | 569,95 | 530,22 | 534,56 | -4,18% | 756.962,00 |
| 12.03.2025 | 540,37 | 560,72 | 539,13 | 557,89 | 5,93% | 1.214.488,00 |
| 11.03.2025 | 518,26 | 539,17 | 509,00 | 526,64 | 2,17% | 963.394,00 |
| 10.03.2025 | 508,39 | 522,06 | 501,85 | 515,45 | -2,08% | 1.351.501,00 |
| 07.03.2025 | 500,00 | 527,94 | 500,00 | 526,40 | 5,43% | 1.276.950,00 |
| 06.03.2025 | 522,85 | 526,19 | 495,00 | 499,31 | -6,66% | 903.121,00 |
| 05.03.2025 | 529,75 | 538,98 | 521,08 | 534,96 | 1,26% | 943.498,00 |
| 04.03.2025 | 513,87 | 543,41 | 503,02 | 528,28 | 0,41% | 954.053,00 |
| 03.03.2025 | 532,84 | 541,75 | 520,67 | 526,13 | -0,55% | 872.768,00 |
| 28.02.2025 | 526,97 | 531,36 | 514,04 | 529,04 | 0,67% | 1.093.681,00 |
| 27.02.2025 | 575,00 | 578,87 | 521,70 | 525,51 | -8,19% | 1.445.162,00 |
| 26.02.2025 | 584,95 | 600,99 | 558,21 | 572,40 | 15,25% | 2.822.472,00 |
| 25.02.2025 | 498,91 | 502,24 | 480,18 | 496,65 | -0,62% | 1.360.330,00 |
| 24.02.2025 | 516,51 | 524,35 | 496,19 | 499,73 | -2,63% | 1.322.641,00 |
| 21.02.2025 | 551,66 | 551,66 | 510,53 | 513,22 | -5,28% | 1.454.542,00 |
| 20.02.2025 | 581,00 | 584,00 | 521,66 | 541,81 | -8,70% | 2.514.006,00 |
| 19.02.2025 | 700,00 | 705,10 | 592,76 | 593,42 | -16,42% | 2.319.566,00 |
| 18.02.2025 | 694,02 | 715,99 | 691,86 | 710,01 | 3,89% | 1.318.703,00 |
| 14.02.2025 | 662,57 | 686,17 | 648,85 | 683,41 | 2,81% | 694.120,00 |
| 13.02.2025 | 667,75 | 671,44 | 655,07 | 664,70 | -0,06% | 356.153,00 |
| 12.02.2025 | 656,49 | 668,57 | 652,26 | 665,08 | -0,62% | 495.922,00 |
| 11.02.2025 | 678,47 | 678,47 | 656,72 | 669,26 | -1,27% | 421.665,00 |
| 10.02.2025 | 684,32 | 686,08 | 672,00 | 677,85 | -0,20% | 432.548,00 |
| 07.02.2025 | 680,00 | 689,54 | 677,93 | 679,24 | 0,27% | 556.216,00 |
| 06.02.2025 | 680,99 | 684,36 | 661,00 | 677,40 | -0,46% | 559.451,00 |
| 05.02.2025 | 662,91 | 680,97 | 662,91 | 680,52 | 2,66% | 459.816,00 |
| 04.02.2025 | 657,14 | 674,00 | 652,58 | 662,91 | 0,73% | 511.759,00 |
| 03.02.2025 | 640,75 | 671,22 | 635,55 | 658,11 | 0,91% | 1.001.784,00 |
| 31.01.2025 | 655,44 | 671,06 | 649,76 | 652,18 | -0,19% | 611.693,00 |
| 30.01.2025 | 646,50 | 657,00 | 643,55 | 653,43 | 2,10% | 536.822,00 |
| 29.01.2025 | 640,00 | 644,86 | 632,14 | 639,97 | 0,38% | 422.611,00 |
| 28.01.2025 | 606,58 | 639,34 | 604,37 | 637,53 | 5,43% | 548.338,00 |
| 27.01.2025 | 597,79 | 608,01 | 587,14 | 604,68 | -0,92% | 458.568,00 |
| 24.01.2025 | 613,97 | 615,50 | 605,20 | 610,32 | -0,50% | 309.792,00 |
| 23.01.2025 | 609,59 | 614,60 | 602,81 | 613,38 | 0,95% | 368.644,00 |
| 22.01.2025 | 607,98 | 612,14 | 602,71 | 607,60 | 0,33% | 362.230,00 |
| 21.01.2025 | 603,12 | 609,50 | 592,59 | 605,58 | 1,97% | 531.294,00 |
| 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% | 466.053,00 |
| 15.01.2025 | 589,40 | 594,84 | 577,53 | 580,00 | 0,03% | 702.444,00 |
| 14.01.2025 | 571,90 | 584,23 | 569,95 | 579,80 | 1,96% | 509.051,00 |
| 13.01.2025 | 561,40 | 569,33 | 556,68 | 568,68 | -0,23% | 422.549,00 |
| 10.01.2025 | 572,00 | 574,83 | 562,71 | 570,00 | -1,27% | 482.918,00 |
| 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% | 935.262,00 |
| 06.01.2025 | 604,40 | 606,31 | 543,47 | 570,71 | -5,05% | 1.614.521,00 |
| 03.01.2025 | 595,36 | 608,95 | 594,18 | 601,06 | 0,77% | 434.723,00 |
| 02.01.2025 | 604,07 | 612,25 | 588,19 | 596,49 | 0,37% | 517.294,00 |
| 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% | 649.149,00 |
| 27.12.2024 | 620,95 | 622,46 | 606,55 | 610,98 | -2,06% | 392.170,00 |
| 26.12.2024 | 630,00 | 630,00 | 620,96 | 623,80 | -1,18% | 526.622,00 |
| 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 | -1,20% | 626.799,00 |
| 20.12.2024 | 607,95 | 633,21 | 605,09 | 631,69 | 2,60% | 7.032.769,00 |
| 19.12.2024 | 620,54 | 626,58 | 608,00 | 615,68 | 0,94% | 1.316.458,00 |
| 18.12.2024 | 637,00 | 638,87 | 604,14 | 609,96 | -4,06% | 1.614.002,00 |
| 17.12.2024 | 642,93 | 648,69 | 632,00 | 635,76 | -2,09% | 1.497.650,00 |
| 16.12.2024 | 652,00 | 654,00 | 603,33 | 649,30 | 0,68% | 1.741.642,00 |
| 13.12.2024 | 635,29 | 648,91 | 635,00 | 644,91 | 1,34% | 557.664,00 |
| 12.12.2024 | 648,01 | 657,75 | 635,81 | 636,41 | -0,94% | 667.455,00 |
| 11.12.2024 | 646,68 | 651,14 | 633,86 | 642,45 | 0,78% | 639.170,00 |
| 10.12.2024 | 647,22 | 659,68 | 633,31 | 637,45 | -0,80% | 928.328,00 |
| 09.12.2024 | 687,69 | 687,97 | 631,03 | 642,59 | -6,56% | 1.177.606,00 |
| 06.12.2024 | 689,73 | 698,67 | 680,24 | 687,69 | -0,30% | 938.723,00 |
| 05.12.2024 | 688,01 | 695,94 | 677,40 | 689,78 | 0,35% | 732.660,00 |
| 04.12.2024 | 667,09 | 689,39 | 667,09 | 687,39 | 2,62% | 925.209,00 |
| 03.12.2024 | 652,82 | 675,47 | 638,00 | 669,87 | 5,26% | 1.383.680,00 |
| 02.12.2024 | 649,20 | 649,39 | 634,95 | 636,39 | -1,63% | 866.764,00 |
| 29.11.2024 | 639,38 | 652,22 | 639,00 | 646,96 | 1,89% | 397.629,00 |
| 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% | 619.320,00 |
| 25.11.2024 | 639,54 | 639,99 | 607,20 | 619,00 | -2,82% | 1.499.893,00 |
| 22.11.2024 | 635,50 | 641,20 | 623,51 | 636,95 | 0,90% | 699.097,00 |
| 21.11.2024 | 621,99 | 640,51 | 611,00 | 631,27 | 3,52% | 885.468,00 |
| 20.11.2024 | 609,18 | 613,25 | 598,95 | 609,82 | -0,06% | 572.570,00 |
| 19.11.2024 | 598,30 | 618,07 | 598,01 | 610,20 | 1,70% | 1.064.591,00 |
| 18.11.2024 | 601,04 | 610,33 | 592,00 | 600,00 | 0,11% | 669.695,00 |
| 15.11.2024 | 599,53 | 602,00 | 594,42 | 599,35 | -0,86% | 682.856,00 |
| 14.11.2024 | 601,00 | 609,37 | 592,21 | 604,56 | 0,54% | 727.328,00 |