699,000€
1,81%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 686,70 | 703,90 | 682,30 | 699,30 | 1,81% | 11,00 |
| 26.06.2025 | 672,80 | 690,80 | 670,40 | 686,90 | 2,00% | 8,00 |
| 25.06.2025 | 684,40 | 691,60 | 666,30 | 673,40 | -1,58% | - |
| 24.06.2025 | 679,30 | 690,80 | 651,40 | 684,20 | 1,15% | 14,00 |
| 23.06.2025 | 667,10 | 689,60 | 662,70 | 676,40 | 0,21% | 29,00 |
| 20.06.2025 | 663,30 | 681,70 | 661,10 | 675,00 | 2,24% | 6,00 |
| 19.06.2025 | 670,90 | 671,10 | 660,20 | 660,20 | -1,71% | 100,00 |
| 18.06.2025 | 676,30 | 680,40 | 659,90 | 671,70 | -0,77% | - |
| 17.06.2025 | 679,00 | 682,60 | 667,50 | 676,90 | 0,21% | 6,00 |
| 16.06.2025 | 676,50 | 691,00 | 670,80 | 675,50 | -0,01% | - |
| 13.06.2025 | 661,40 | 682,90 | 658,40 | 675,60 | 0,91% | 18,00 |
| 12.06.2025 | 672,90 | 678,30 | 664,40 | 669,50 | -1,25% | - |
| 11.06.2025 | 668,20 | 683,80 | 651,00 | 678,00 | 1,59% | - |
| 10.06.2025 | 685,40 | 690,90 | 655,30 | 667,40 | -2,78% | - |
| 09.06.2025 | 694,40 | 709,70 | 679,10 | 686,50 | -1,22% | - |
| 06.06.2025 | 691,50 | 703,30 | 686,20 | 695,00 | 0,77% | 8,00 |
| 05.06.2025 | 685,20 | 695,30 | 676,70 | 689,70 | 0,92% | 162,00 |
| 04.06.2025 | 667,30 | 686,70 | 660,80 | 683,40 | 2,31% | 102,00 |
| 03.06.2025 | 663,30 | 676,30 | 655,90 | 668,00 | 0,78% | - |
| 02.06.2025 | 656,70 | 672,20 | 643,00 | 662,80 | 0,29% | 23,00 |
| 30.05.2025 | 645,10 | 665,50 | 639,70 | 660,90 | 2,82% | - |
| 29.05.2025 | 676,70 | 676,70 | 641,70 | 642,80 | -3,40% | - |
| 28.05.2025 | 658,60 | 671,30 | 653,50 | 665,40 | 1,09% | 140,00 |
| 27.05.2025 | 658,30 | 662,90 | 644,60 | 658,20 | -0,35% | 30,00 |
| 26.05.2025 | 648,80 | 662,90 | 648,80 | 660,50 | 2,63% | 9,00 |
| 23.05.2025 | 640,30 | 650,00 | 626,20 | 643,60 | 0,30% | 37,00 |
| 22.05.2025 | 649,30 | 654,40 | 637,90 | 641,70 | -1,22% | 20,00 |
| 21.05.2025 | 653,10 | 663,20 | 641,00 | 649,60 | -1,29% | 6,00 |
| 20.05.2025 | 657,50 | 664,20 | 650,60 | 658,10 | -0,35% | - |
| 19.05.2025 | 650,40 | 663,80 | 636,30 | 660,40 | 0,40% | 10,00 |
| 16.05.2025 | 649,20 | 662,60 | 646,80 | 657,80 | 1,01% | - |
| 15.05.2025 | 650,40 | 657,80 | 640,60 | 651,20 | -0,15% | 33,00 |
| 14.05.2025 | 648,20 | 655,60 | 637,10 | 652,20 | 0,68% | 40,00 |
| 13.05.2025 | 620,00 | 657,40 | 619,20 | 647,80 | 3,70% | 318,00 |
| 12.05.2025 | 615,20 | 675,00 | 598,40 | 624,70 | 2,71% | 97,00 |
| 09.05.2025 | 612,40 | 620,20 | 601,40 | 608,20 | -1,04% | 12,00 |
| 08.05.2025 | 556,10 | 624,60 | 555,10 | 614,60 | 16,40% | 8,00 |
| 07.05.2025 | 539,90 | 539,90 | 521,10 | 528,00 | -0,13% | - |
| 06.05.2025 | 548,80 | 548,90 | 523,60 | 528,70 | -3,73% | 225,00 |
| 05.05.2025 | 552,00 | 559,30 | 546,10 | 549,20 | -0,62% | 60,00 |
| 02.05.2025 | 554,50 | 563,60 | 545,80 | 552,60 | 2,05% | 75,00 |
| 30.04.2025 | 540,00 | 544,30 | 513,00 | 541,50 | 1,40% | 103,00 |
| 29.04.2025 | 529,40 | 539,50 | 523,20 | 534,00 | 1,27% | 96,00 |
| 28.04.2025 | 532,60 | 540,10 | 519,10 | 527,30 | -0,73% | 14,00 |
| 25.04.2025 | 521,50 | 533,50 | 515,10 | 531,20 | 2,39% | 4,00 |
| 24.04.2025 | 506,40 | 524,30 | 502,60 | 518,80 | 1,85% | 98,00 |
| 23.04.2025 | 494,00 | 524,20 | 494,00 | 509,40 | 4,76% | 4,00 |
| 22.04.2025 | 468,50 | 492,15 | 468,05 | 486,25 | -1,18% | 279,00 |
| 17.04.2025 | 507,60 | 511,20 | 487,35 | 492,05 | -2,02% | - |
| 16.04.2025 | 506,40 | 514,10 | 492,80 | 502,20 | -2,01% | - |
| 15.04.2025 | 505,60 | 518,70 | 503,80 | 512,50 | 1,22% | 240,00 |
| 14.04.2025 | 501,20 | 521,20 | 492,60 | 506,30 | 1,14% | 18,00 |
| 11.04.2025 | 493,00 | 503,70 | 477,20 | 500,60 | 1,81% | 16,00 |
| 10.04.2025 | 513,30 | 516,90 | 474,95 | 491,70 | -3,87% | 56,00 |
| 09.04.2025 | 445,00 | 518,90 | 442,80 | 511,50 | 11,07% | 76,00 |
| 08.04.2025 | 465,45 | 493,90 | 452,80 | 460,50 | 0,00% | 83,00 |
| 07.04.2025 | 424,00 | 477,00 | 390,00 | 460,50 | 1,30% | 63,00 |
| 04.04.2025 | 485,60 | 487,95 | 442,60 | 454,60 | -7,14% | 37,00 |
| 03.04.2025 | 492,00 | 500,30 | 468,10 | 489,55 | -4,87% | 18,00 |
| 02.04.2025 | 500,75 | 518,60 | 490,25 | 514,60 | 2,63% | - |
| 01.04.2025 | 484,60 | 505,00 | 482,10 | 501,40 | 3,09% | - |
| 31.03.2025 | 493,55 | 493,95 | 468,30 | 486,35 | 0,26% | 112,00 |
| 28.03.2025 | 509,40 | 510,95 | 480,65 | 485,10 | -4,66% | 21,00 |
| 27.03.2025 | 520,90 | 522,40 | 500,00 | 508,80 | -0,72% | 11,00 |
| 26.03.2025 | 533,60 | 538,10 | 512,50 | 512,50 | -4,56% | - |
| 25.03.2025 | 532,80 | 538,70 | 519,90 | 537,00 | 1,07% | 26,00 |
| 24.03.2025 | 522,20 | 534,60 | 517,40 | 531,30 | 2,85% | 59,00 |
| 21.03.2025 | 514,10 | 525,40 | 502,30 | 516,60 | 1,06% | - |
| 20.03.2025 | 522,60 | 531,60 | 508,80 | 511,20 | -1,18% | 45,00 |
| 19.03.2025 | 492,40 | 525,90 | 491,30 | 517,30 | 4,26% | 1,00 |
| 18.03.2025 | 506,60 | 508,20 | 486,90 | 496,15 | -1,79% | - |
| 17.03.2025 | 508,90 | 518,40 | 502,50 | 505,20 | 2,25% | 6,00 |
| 14.03.2025 | 494,95 | 514,40 | 493,35 | 494,10 | -0,68% | 120,00 |
| 13.03.2025 | 511,30 | 526,00 | 480,70 | 497,50 | -1,78% | 18,00 |
| 12.03.2025 | 487,95 | 517,80 | 484,30 | 506,50 | 5,16% | 63,00 |
| 11.03.2025 | 475,85 | 495,30 | 466,70 | 481,65 | 0,15% | 63,00 |
| 10.03.2025 | 483,10 | 483,55 | 461,35 | 480,95 | -0,89% | 137,00 |
| 07.03.2025 | 461,30 | 488,30 | 458,35 | 485,25 | 4,83% | 1,00 |
| 06.03.2025 | 494,50 | 494,50 | 457,00 | 462,90 | -6,65% | 90,00 |
| 05.03.2025 | 499,40 | 502,55 | 482,25 | 495,85 | -0,40% | 95,00 |
| 04.03.2025 | 502,20 | 513,60 | 477,95 | 497,85 | -0,79% | 510,00 |
| 03.03.2025 | 511,30 | 518,10 | 495,30 | 501,80 | -1,99% | 4,00 |
| 28.02.2025 | 506,50 | 512,40 | 492,75 | 512,00 | 1,35% | 89,00 |
| 27.02.2025 | 548,80 | 562,90 | 501,70 | 505,20 | -7,34% | 24,00 |
| 26.02.2025 | 546,30 | 571,30 | 532,40 | 545,20 | 13,89% | 154,00 |
| 24.02.2025 | 490,10 | 494,80 | 478,60 | 478,70 | -3,18% | 96,00 |
| 21.02.2025 | 514,00 | 523,80 | 490,20 | 494,40 | -1,87% | 92,00 |
| 20.02.2025 | 555,00 | 560,00 | 496,40 | 503,80 | -11,43% | 123,00 |
| 19.02.2025 | 680,60 | 684,00 | 568,80 | 568,80 | -16,16% | 295,00 |
| 18.02.2025 | 656,00 | 678,40 | 655,00 | 678,40 | 3,64% | 115,00 |
| 17.02.2025 | 651,20 | 657,80 | 651,20 | 654,60 | 1,55% | 154,00 |
| 14.02.2025 | 633,20 | 644,60 | 622,80 | 644,60 | 1,96% | 93,00 |
| 13.02.2025 | 635,60 | 635,80 | 624,60 | 632,20 | -0,88% | 40,00 |
| 12.02.2025 | 645,20 | 645,20 | 635,00 | 637,80 | -0,50% | 3,00 |
| 11.02.2025 | 653,60 | 653,60 | 641,00 | 641,00 | -2,38% | 24,00 |
| 10.02.2025 | 659,20 | 665,00 | 656,60 | 656,60 | -0,09% | 28,00 |
| 07.02.2025 | 651,20 | 662,20 | 651,20 | 657,20 | 1,29% | 20,00 |
| 06.02.2025 | 654,00 | 664,80 | 636,20 | 648,80 | -0,12% | 292,00 |
| 05.02.2025 | 640,20 | 649,60 | 630,20 | 649,60 | 2,27% | 16,00 |
| 04.02.2025 | 634,80 | 645,00 | 631,80 | 635,20 | -1,09% | 180,00 |