423,570$
-0,26%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 432,52 | 439,51 | 422,04 | 423,57 | -0,26% | 678.098,00 |
| 31.03.2026 | 419,15 | 434,20 | 413,56 | 424,69 | 2,32% | 812.016,00 |
| 30.03.2026 | 430,00 | 437,58 | 412,15 | 415,07 | -3,46% | 955.222,00 |
| 27.03.2026 | 445,01 | 449,10 | 428,50 | 429,94 | -4,56% | 863.078,00 |
| 26.03.2026 | 448,21 | 467,82 | 445,00 | 450,46 | -2,11% | 758.037,00 |
| 25.03.2026 | 463,36 | 472,68 | 453,25 | 460,15 | 0,78% | 947.847,00 |
| 24.03.2026 | 501,47 | 502,16 | 448,11 | 456,60 | -9,99% | 1.115.295,00 |
| 23.03.2026 | 503,00 | 513,96 | 496,48 | 507,28 | 2,22% | 563.630,00 |
| 20.03.2026 | 502,18 | 505,64 | 488,05 | 496,27 | -1,18% | 969.340,00 |
| 19.03.2026 | 505,79 | 505,96 | 491,01 | 502,18 | -1,23% | 503.603,00 |
| 18.03.2026 | 505,07 | 516,43 | 501,99 | 508,41 | 0,36% | 519.026,00 |
| 17.03.2026 | 489,83 | 512,15 | 489,83 | 506,57 | 3,46% | 703.796,00 |
| 16.03.2026 | 497,64 | 500,94 | 484,43 | 489,64 | -1,32% | 845.126,00 |
| 13.03.2026 | 506,12 | 508,40 | 492,73 | 496,18 | -0,64% | 544.915,00 |
| 12.03.2026 | 514,99 | 516,24 | 490,02 | 499,40 | -3,51% | 1.015.452,00 |
| 11.03.2026 | 528,10 | 535,00 | 512,82 | 517,57 | -2,34% | 532.518,00 |
| 10.03.2026 | 556,27 | 559,34 | 528,34 | 529,97 | -5,20% | 796.352,00 |
| 09.03.2026 | 566,10 | 577,53 | 546,17 | 559,06 | -2,60% | 791.221,00 |
| 06.03.2026 | 566,00 | 581,00 | 559,37 | 574,01 | 0,62% | 618.742,00 |
| 05.03.2026 | 566,93 | 580,21 | 557,36 | 570,49 | 0,12% | 732.838,00 |
| 04.03.2026 | 573,17 | 580,33 | 563,69 | 569,81 | -1,60% | 780.409,00 |
| 03.03.2026 | 569,10 | 588,38 | 552,21 | 579,09 | 1,24% | 1.178.660,00 |
| 02.03.2026 | 548,16 | 577,32 | 543,00 | 572,02 | 5,46% | 1.312.037,00 |
| 27.02.2026 | 540,50 | 545,02 | 523,83 | 542,40 | -1,42% | 1.670.903,00 |
| 26.02.2026 | 528,07 | 555,36 | 517,07 | 550,19 | 5,77% | 2.065.239,00 |
| 25.02.2026 | 498,43 | 551,97 | 498,30 | 520,18 | 17,55% | 4.264.972,00 |
| 24.02.2026 | 420,77 | 444,96 | 410,54 | 442,51 | 1,98% | 1.309.461,00 |
| 20.02.2026 | 435,17 | 449,89 | 429,01 | 433,91 | -1,63% | 646.621,00 |
| 19.02.2026 | 429,05 | 443,00 | 423,50 | 441,12 | 2,56% | 593.377,00 |
| 18.02.2026 | 433,99 | 443,53 | 427,01 | 430,12 | -0,42% | 688.483,00 |
| 17.02.2026 | 433,62 | 444,83 | 426,49 | 431,94 | 0,53% | 700.815,00 |
| 13.02.2026 | 440,13 | 446,00 | 420,61 | 429,67 | -1,41% | 953.840,00 |
| 12.02.2026 | 438,21 | 443,19 | 428,05 | 435,81 | 0,31% | 866.469,00 |
| 11.02.2026 | 453,40 | 455,83 | 432,00 | 434,45 | -2,80% | 1.087.562,00 |
| 10.02.2026 | 438,57 | 458,14 | 436,00 | 446,97 | 3,04% | 1.729.007,00 |
| 09.02.2026 | 418,22 | 434,61 | 412,00 | 433,77 | 4,72% | 1.504.542,00 |
| 06.02.2026 | 410,00 | 414,96 | 396,41 | 414,20 | 3,64% | 1.476.220,00 |
| 05.02.2026 | 426,41 | 431,68 | 397,82 | 399,65 | -7,20% | 1.513.582,00 |
| 04.02.2026 | 447,51 | 453,99 | 420,57 | 430,65 | -4,57% | 1.724.474,00 |
| 03.02.2026 | 471,75 | 471,75 | 434,62 | 451,29 | -1,89% | 2.213.246,00 |
| 02.02.2026 | 482,16 | 491,26 | 459,50 | 459,99 | -4,88% | 1.132.808,00 |
| 30.01.2026 | 505,36 | 509,12 | 481,35 | 483,58 | -5,10% | 1.279.820,00 |
| 29.01.2026 | 555,01 | 556,50 | 502,56 | 509,58 | -7,33% | 1.535.762,00 |
| 28.01.2026 | 612,13 | 612,13 | 549,09 | 549,86 | -9,89% | 1.330.700,00 |
| 27.01.2026 | 604,00 | 614,21 | 596,00 | 610,22 | 0,85% | 332.732,00 |
| 26.01.2026 | 611,00 | 616,08 | 603,11 | 605,07 | -0,37% | 441.814,00 |
| 22.01.2026 | 613,01 | 617,99 | 598,28 | 607,29 | -0,49% | 509.037,00 |
| 21.01.2026 | 619,25 | 624,69 | 595,54 | 610,25 | -1,66% | 669.596,00 |
| 20.01.2026 | 625,97 | 636,00 | 617,88 | 620,52 | -2,44% | 633.743,00 |
| 16.01.2026 | 641,09 | 649,30 | 633,09 | 636,04 | -0,18% | 678.617,00 |
| 15.01.2026 | 636,01 | 642,18 | 627,77 | 637,19 | 1,27% | 454.798,00 |
| 14.01.2026 | 636,36 | 649,00 | 617,59 | 629,22 | -1,92% | 752.183,00 |
| 13.01.2026 | 635,00 | 649,89 | 623,34 | 641,51 | 1,55% | 783.304,00 |
| 12.01.2026 | 631,00 | 633,27 | 617,58 | 631,73 | 0,01% | 478.962,00 |
| 09.01.2026 | 617,72 | 636,01 | 615,00 | 631,69 | 3,05% | 615.152,00 |
| 08.01.2026 | 630,60 | 640,72 | 609,14 | 612,98 | -1,28% | 590.637,00 |
| 07.01.2026 | 619,79 | 626,34 | 608,11 | 620,91 | -0,92% | 772.754,00 |
| 06.01.2026 | 602,91 | 633,92 | 595,00 | 626,65 | 6,00% | 1.157.530,00 |
| 05.01.2026 | 569,65 | 601,69 | 568,36 | 591,16 | 4,92% | 775.219,00 |
| 02.01.2026 | 573,37 | 579,58 | 554,40 | 563,45 | -0,79% | 509.394,00 |
| 31.12.2025 | 572,94 | 574,19 | 567,82 | 567,93 | -0,73% | 469.164,00 |
| 30.12.2025 | 579,00 | 580,89 | 571,14 | 572,11 | -1,45% | 418.684,00 |
| 29.12.2025 | 580,00 | 586,99 | 577,22 | 580,55 | -0,56% | 378.669,00 |
| 26.12.2025 | 591,15 | 591,15 | 577,13 | 583,84 | -1,24% | 328.254,00 |
| 24.12.2025 | 587,04 | 591,82 | 581,71 | 591,15 | 0,02% | 218.874,00 |
| 23.12.2025 | 597,26 | 608,38 | 584,29 | 591,02 | -1,53% | 708.321,00 |
| 22.12.2025 | 603,95 | 617,97 | 596,50 | 600,19 | 1,01% | 875.488,00 |
| 19.12.2025 | 566,29 | 603,12 | 561,91 | 594,20 | 5,49% | 2.553.560,00 |
| 18.12.2025 | 555,84 | 568,61 | 555,15 | 563,28 | 2,41% | 947.145,00 |
| 17.12.2025 | 546,34 | 563,47 | 544,50 | 550,00 | -0,91% | 1.138.686,00 |
| 16.12.2025 | 548,32 | 559,52 | 540,93 | 555,06 | 0,59% | 894.237,00 |
| 15.12.2025 | 568,18 | 576,72 | 541,94 | 551,79 | -2,21% | 997.432,00 |
| 12.12.2025 | 584,13 | 584,13 | 561,63 | 564,28 | -2,88% | 915.654,00 |
| 11.12.2025 | 563,99 | 586,37 | 553,28 | 581,03 | 2,22% | 740.105,00 |
| 10.12.2025 | 552,30 | 579,60 | 552,07 | 568,39 | 3,98% | 1.394.444,00 |
| 09.12.2025 | 550,99 | 552,71 | 540,03 | 546,65 | -1,17% | 458.371,00 |
| 08.12.2025 | 553,70 | 555,38 | 548,22 | 553,12 | 0,39% | 532.072,00 |
| 05.12.2025 | 551,02 | 556,00 | 544,80 | 550,95 | 0,06% | 387.110,00 |
| 04.12.2025 | 547,49 | 553,46 | 540,65 | 550,61 | 1,30% | 1.258.772,00 |
| 03.12.2025 | 536,75 | 544,60 | 531,00 | 543,55 | 1,08% | 550.007,00 |
| 02.12.2025 | 534,81 | 542,53 | 532,62 | 537,75 | 0,85% | 571.217,00 |
| 01.12.2025 | 531,52 | 540,45 | 525,00 | 533,21 | -1,28% | 745.049,00 |
| 28.11.2025 | 538,74 | 542,70 | 533,18 | 540,14 | 1,31% | 294.840,00 |
| 26.11.2025 | 533,59 | 537,66 | 527,22 | 533,17 | 0,81% | 445.332,00 |
| 25.11.2025 | 523,50 | 539,80 | 514,25 | 528,89 | 0,82% | 873.868,00 |
| 24.11.2025 | 521,46 | 525,30 | 515,83 | 524,60 | 0,96% | 1.002.244,00 |
| 20.11.2025 | 541,85 | 553,19 | 519,12 | 519,61 | -2,16% | 784.257,00 |
| 19.11.2025 | 533,00 | 533,51 | 521,19 | 531,09 | -0,50% | 1.044.588,00 |
| 18.11.2025 | 541,27 | 549,22 | 528,95 | 533,77 | -1,74% | 836.681,00 |
| 17.11.2025 | 554,56 | 554,65 | 538,36 | 543,23 | -2,52% | 790.375,00 |
| 13.11.2025 | 565,88 | 580,00 | 556,60 | 557,29 | -2,15% | 1.281.017,00 |
| 12.11.2025 | 570,35 | 575,92 | 565,37 | 569,51 | -0,47% | 1.045.829,00 |
| 11.11.2025 | 583,16 | 585,00 | 561,91 | 572,18 | -2,14% | 1.235.003,00 |
| 10.11.2025 | 611,35 | 611,35 | 580,39 | 584,69 | -2,96% | 1.114.888,00 |
| 07.11.2025 | 587,00 | 611,21 | 577,80 | 602,51 | 2,62% | 1.046.381,00 |
| 06.11.2025 | 628,60 | 631,99 | 584,21 | 587,14 | -8,19% | 1.887.956,00 |
| 05.11.2025 | 563,84 | 657,36 | 560,00 | 639,53 | -9,43% | 4.854.550,00 |
| 04.11.2025 | 715,46 | 719,92 | 698,32 | 706,13 | -2,48% | 941.166,00 |
| 03.11.2025 | 737,06 | 738,23 | 720,74 | 724,10 | -1,11% | 595.656,00 |
| 31.10.2025 | 745,00 | 749,96 | 731,00 | 732,23 | -0,90% | 516.063,00 |