704,670$
-0,75%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 698,68 | 717,53 | 690,46 | 704,67 | -0,75% | 358.665,00 |
| 13.10.2025 | 705,53 | 718,00 | 699,13 | 710,00 | 0,99% | 394.046,00 |
| 10.10.2025 | 733,18 | 740,00 | 702,27 | 703,03 | -4,22% | 450.398,00 |
| 09.10.2025 | 726,02 | 753,16 | 722,51 | 734,04 | 0,91% | 511.970,00 |
| 08.10.2025 | 715,64 | 732,86 | 708,04 | 727,41 | 1,79% | 500.584,00 |
| 07.10.2025 | 720,88 | 728,34 | 706,61 | 714,60 | -0,97% | 375.121,00 |
| 06.10.2025 | 719,20 | 724,27 | 705,00 | 721,59 | 0,15% | 417.241,00 |
| 02.10.2025 | 719,91 | 725,16 | 703,24 | 720,53 | 1,29% | 451.524,00 |
| 01.10.2025 | 708,64 | 720,08 | 697,00 | 711,34 | -0,88% | 516.441,00 |
| 30.09.2025 | 716,04 | 724,88 | 700,25 | 717,64 | 0,23% | 608.326,00 |
| 29.09.2025 | 716,34 | 722,84 | 703,00 | 716,02 | 1,01% | 702.381,00 |
| 26.09.2025 | 718,00 | 722,00 | 697,46 | 708,84 | -0,46% | 440.192,00 |
| 25.09.2025 | 696,97 | 723,15 | 694,54 | 712,15 | 2,02% | 971.358,00 |
| 24.09.2025 | 789,29 | 789,29 | 697,80 | 698,02 | -10,23% | 1.174.782,00 |
| 23.09.2025 | 769,16 | 792,16 | 768,22 | 777,58 | 0,21% | 445.988,00 |
| 22.09.2025 | 766,33 | 778,94 | 761,55 | 775,92 | 0,18% | 395.642,00 |
| 19.09.2025 | 771,77 | 779,09 | 760,01 | 774,53 | 1,05% | 1.723.428,00 |
| 18.09.2025 | 756,35 | 772,00 | 753,00 | 766,47 | 1,95% | 425.207,00 |
| 17.09.2025 | 750,67 | 762,17 | 748,30 | 751,81 | 0,15% | 501.709,00 |
| 16.09.2025 | 760,79 | 766,63 | 750,65 | 750,67 | -1,33% | 482.704,00 |
| 15.09.2025 | 760,00 | 774,32 | 756,20 | 760,79 | 0,62% | 391.163,00 |
| 12.09.2025 | 756,66 | 765,44 | 754,46 | 756,13 | 0,67% | 301.740,00 |
| 11.09.2025 | 751,61 | 765,01 | 745,43 | 751,11 | 0,48% | 458.965,00 |
| 10.09.2025 | 736,66 | 750,96 | 734,26 | 747,55 | 2,13% | 473.182,00 |
| 09.09.2025 | 734,09 | 740,00 | 718,00 | 731,98 | -1,17% | 310.668,00 |
| 08.09.2025 | 736,37 | 750,00 | 733,88 | 740,61 | 1,67% | 580.048,00 |
| 05.09.2025 | 731,00 | 738,77 | 708,76 | 728,41 | -0,24% | 397.278,00 |
| 04.09.2025 | 725,78 | 731,19 | 719,00 | 730,16 | 0,67% | 381.234,00 |
| 03.09.2025 | 737,26 | 738,00 | 713,21 | 725,29 | -2,46% | 633.012,00 |
| 02.09.2025 | 733,81 | 748,83 | 726,00 | 743,59 | -0,50% | 492.281,00 |
| 29.08.2025 | 784,32 | 785,84 | 745,46 | 747,29 | -4,43% | 583.592,00 |
| 28.08.2025 | 772,83 | 794,29 | 771,50 | 781,90 | 1,59% | 550.022,00 |
| 27.08.2025 | 774,76 | 779,79 | 767,00 | 769,68 | 0,09% | 326.590,00 |
| 26.08.2025 | 764,20 | 775,00 | 761,05 | 769,02 | 0,72% | 413.086,00 |
| 25.08.2025 | 766,22 | 777,54 | 762,27 | 763,52 | -0,35% | 300.545,00 |
| 22.08.2025 | 764,37 | 784,14 | 757,50 | 766,24 | 0,36% | 392.557,00 |
| 21.08.2025 | 763,00 | 768,00 | 752,50 | 763,51 | 0,34% | 363.948,00 |
| 20.08.2025 | 754,17 | 763,71 | 740,50 | 760,89 | 0,34% | 408.574,00 |
| 19.08.2025 | 779,83 | 784,00 | 755,00 | 758,29 | -4,21% | 635.224,00 |
| 18.08.2025 | 755,18 | 792,64 | 753,77 | 791,62 | 4,96% | 845.420,00 |
| 15.08.2025 | 750,21 | 762,00 | 739,01 | 754,24 | 0,59% | 581.622,00 |
| 14.08.2025 | 764,26 | 764,26 | 745,00 | 749,83 | -2,05% | 515.157,00 |
| 13.08.2025 | 776,98 | 780,00 | 731,74 | 765,52 | -0,40% | 1.117.575,00 |
| 12.08.2025 | 819,64 | 824,66 | 767,51 | 768,57 | -6,12% | 968.102,00 |
| 11.08.2025 | 842,89 | 844,15 | 817,36 | 818,69 | -2,83% | 608.221,00 |
| 08.08.2025 | 872,47 | 878,62 | 835,70 | 842,50 | -3,27% | 664.197,00 |
| 07.08.2025 | 867,23 | 885,00 | 860,98 | 870,97 | 0,85% | 698.550,00 |
| 06.08.2025 | 859,76 | 879,22 | 843,02 | 863,65 | -0,40% | 804.897,00 |
| 05.08.2025 | 818,00 | 885,91 | 802,96 | 867,12 | 16,41% | 2.507.736,00 |
| 04.08.2025 | 751,04 | 755,00 | 736,95 | 744,88 | 0,29% | 737.055,00 |
| 01.08.2025 | 739,46 | 747,41 | 728,00 | 742,70 | -1,74% | 455.586,00 |
| 31.07.2025 | 752,62 | 762,05 | 747,24 | 755,86 | 0,97% | 510.176,00 |
| 30.07.2025 | 728,74 | 749,80 | 725,00 | 748,60 | 2,73% | 422.070,00 |
| 29.07.2025 | 742,19 | 742,19 | 725,79 | 728,74 | -1,03% | 383.143,00 |
| 28.07.2025 | 740,36 | 747,30 | 722,07 | 736,29 | 0,17% | 591.741,00 |
| 25.07.2025 | 711,39 | 742,23 | 709,82 | 735,01 | 3,63% | 651.797,00 |
| 24.07.2025 | 705,22 | 715,75 | 695,00 | 709,26 | 0,57% | 1.098.570,00 |
| 23.07.2025 | 725,80 | 728,95 | 694,72 | 705,22 | -2,15% | 1.095.780,00 |
| 22.07.2025 | 749,01 | 749,01 | 720,18 | 720,74 | -4,10% | 756.384,00 |
| 21.07.2025 | 755,92 | 758,25 | 741,91 | 751,55 | -0,60% | 373.402,00 |
| 18.07.2025 | 747,83 | 757,98 | 741,07 | 756,09 | 1,37% | 402.089,00 |
| 17.07.2025 | 744,80 | 753,25 | 739,79 | 745,86 | 0,42% | 339.610,00 |
| 16.07.2025 | 743,56 | 748,27 | 725,05 | 742,77 | -0,42% | 509.951,00 |
| 15.07.2025 | 752,74 | 753,57 | 740,16 | 745,87 | -0,59% | 373.057,00 |
| 14.07.2025 | 727,10 | 752,97 | 723,99 | 750,26 | 2,83% | 535.388,00 |
| 11.07.2025 | 740,33 | 753,02 | 723,00 | 729,62 | -0,46% | 1.114.109,00 |
| 10.07.2025 | 802,11 | 803,00 | 728,43 | 732,99 | -9,04% | 1.217.478,00 |
| 09.07.2025 | 794,30 | 809,99 | 785,00 | 805,86 | 1,98% | 339.609,00 |
| 08.07.2025 | 802,72 | 815,00 | 774,10 | 790,22 | -1,49% | 506.739,00 |
| 07.07.2025 | 796,02 | 804,44 | 790,00 | 802,16 | 0,84% | 448.228,00 |
| 03.07.2025 | 781,77 | 797,89 | 780,00 | 795,48 | 2,69% | 268.670,00 |
| 02.07.2025 | 774,68 | 782,98 | 756,72 | 774,67 | -0,11% | 571.879,00 |
| 01.07.2025 | 825,89 | 829,50 | 765,50 | 775,55 | -6,27% | 994.249,00 |
| 30.06.2025 | 818,75 | 830,21 | 816,85 | 827,40 | 1,08% | 525.951,00 |
| 27.06.2025 | 804,85 | 820,83 | 802,28 | 818,60 | 1,82% | 995.613,00 |
| 26.06.2025 | 791,81 | 805,48 | 791,81 | 803,95 | 2,40% | 481.868,00 |
| 25.06.2025 | 800,00 | 801,00 | 780,66 | 785,07 | -1,16% | 438.713,00 |
| 24.06.2025 | 785,00 | 799,66 | 758,24 | 794,25 | 1,41% | 743.112,00 |
| 23.06.2025 | 773,48 | 791,38 | 767,32 | 783,24 | 0,76% | 386.589,00 |
| 20.06.2025 | 780,28 | 781,00 | 767,08 | 777,32 | 0,85% | 1.181.460,00 |
| 18.06.2025 | 775,85 | 779,89 | 761,90 | 770,79 | -0,87% | 482.933,00 |
| 17.06.2025 | 776,39 | 782,75 | 770,20 | 777,54 | -0,39% | 443.881,00 |
| 16.06.2025 | 786,37 | 797,50 | 779,28 | 780,61 | 0,00% | 470.252,00 |
| 13.06.2025 | 771,81 | 786,78 | 767,60 | 780,63 | 0,70% | 358.057,00 |
| 12.06.2025 | 773,16 | 781,12 | 772,60 | 775,20 | -0,41% | 320.943,00 |
| 11.06.2025 | 764,67 | 782,78 | 746,90 | 778,36 | 2,06% | 485.752,00 |
| 10.06.2025 | 778,54 | 787,61 | 751,25 | 762,66 | -2,70% | 599.921,00 |
| 09.06.2025 | 795,83 | 806,64 | 775,85 | 783,80 | -1,02% | 513.236,00 |
| 06.06.2025 | 794,92 | 798,16 | 784,64 | 791,85 | 0,43% | 443.085,00 |
| 05.06.2025 | 780,53 | 793,24 | 773,99 | 788,46 | 1,08% | 679.991,00 |
| 04.06.2025 | 760,00 | 780,62 | 757,45 | 780,00 | 2,76% | 554.510,00 |
| 03.06.2025 | 761,00 | 766,26 | 750,00 | 759,07 | 0,07% | 492.888,00 |
| 02.06.2025 | 755,00 | 765,00 | 742,80 | 758,57 | 1,16% | 503.946,00 |
| 30.05.2025 | 731,01 | 751,99 | 729,14 | 749,84 | 2,68% | 1.115.981,00 |
| 29.05.2025 | 753,19 | 754,81 | 729,16 | 730,29 | -2,76% | 527.616,00 |
| 28.05.2025 | 748,81 | 755,05 | 743,63 | 751,00 | 0,66% | 521.882,00 |
| 27.05.2025 | 740,58 | 748,14 | 736,63 | 746,08 | 2,01% | 469.007,00 |
| 23.05.2025 | 717,98 | 735,43 | 714,00 | 731,37 | 1,05% | 422.654,00 |
| 22.05.2025 | 734,07 | 735,00 | 722,03 | 723,75 | -1,58% | 508.106,00 |
| 21.05.2025 | 738,00 | 748,80 | 730,01 | 735,38 | -0,99% | 569.931,00 |