494,400€
-1,87%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 516,30 | 527,90 | 485,85 | 490,75 | -4,87% | 107,00 |
| 20.02.2025 | 557,00 | 568,00 | 494,65 | 515,90 | -9,33% | 148,00 |
| 19.02.2025 | 678,90 | 686,20 | 566,50 | 569,00 | -16,30% | 450,00 |
| 18.02.2025 | 658,40 | 686,90 | 654,80 | 679,80 | 3,42% | 205,00 |
| 17.02.2025 | 653,80 | 657,80 | 652,90 | 657,30 | 0,83% | 187,00 |
| 14.02.2025 | 636,20 | 656,20 | 616,10 | 651,90 | 2,58% | 169,00 |
| 13.02.2025 | 638,80 | 649,70 | 626,50 | 635,50 | -0,69% | 110,00 |
| 12.02.2025 | 647,10 | 647,10 | 625,50 | 639,90 | -0,91% | 6,00 |
| 11.02.2025 | 657,80 | 658,70 | 632,30 | 645,80 | -1,76% | 28,00 |
| 10.02.2025 | 662,30 | 667,60 | 650,50 | 657,40 | -0,09% | 46,00 |
| 07.02.2025 | 653,50 | 669,10 | 650,90 | 658,00 | 0,92% | 140,00 |
| 06.02.2025 | 656,00 | 664,80 | 634,10 | 652,00 | -0,29% | 892,00 |
| 05.02.2025 | 642,00 | 656,30 | 632,90 | 653,90 | 2,48% | 46,00 |
| 04.02.2025 | 638,10 | 652,50 | 626,70 | 638,10 | -0,22% | 697,00 |
| 03.02.2025 | 627,00 | 654,20 | 615,00 | 639,50 | 1,70% | 51,00 |
| 31.01.2025 | 629,40 | 646,80 | 624,10 | 628,80 | 0,14% | 40,00 |
| 30.01.2025 | 615,50 | 632,30 | 614,80 | 627,90 | 2,13% | 14,00 |
| 29.01.2025 | 610,60 | 621,40 | 604,50 | 614,80 | 0,62% | 205,00 |
| 28.01.2025 | 577,40 | 615,20 | 576,50 | 611,00 | 5,95% | 24,00 |
| 27.01.2025 | 570,40 | 581,00 | 555,60 | 576,70 | -0,84% | 135,00 |
| 24.01.2025 | 586,20 | 588,30 | 574,70 | 581,60 | -1,21% | 10,00 |
| 23.01.2025 | 580,60 | 592,30 | 576,90 | 588,70 | 0,87% | - |
| 22.01.2025 | 583,20 | 588,90 | 577,40 | 583,60 | 0,41% | 70,00 |
| 21.01.2025 | 567,60 | 587,30 | 567,00 | 581,20 | 3,38% | 16,00 |
| 20.01.2025 | 575,90 | 575,90 | 561,40 | 562,20 | -2,68% | 246,00 |
| 17.01.2025 | 572,20 | 588,00 | 570,60 | 577,70 | 1,60% | - |
| 16.01.2025 | 564,30 | 576,40 | 563,30 | 568,60 | 0,94% | 15,00 |
| 15.01.2025 | 562,90 | 577,20 | 558,50 | 563,30 | 0,14% | 240,00 |
| 14.01.2025 | 554,90 | 571,60 | 548,40 | 562,50 | 1,06% | 150,00 |
| 13.01.2025 | 554,80 | 559,90 | 543,90 | 556,60 | 0,05% | 79,00 |
| 10.01.2025 | 561,70 | 562,50 | 547,60 | 556,30 | -0,84% | 9,00 |
| 09.01.2025 | 559,50 | 561,10 | 558,20 | 561,00 | 0,25% | - |
| 08.01.2025 | 543,80 | 561,90 | 540,60 | 559,60 | 3,00% | 22,00 |
| 07.01.2025 | 547,80 | 553,50 | 532,70 | 543,30 | -1,13% | 21,00 |
| 06.01.2025 | 583,70 | 586,80 | 521,00 | 549,50 | -5,76% | 40,00 |
| 03.01.2025 | 580,30 | 594,90 | 574,80 | 583,10 | 0,33% | 63,00 |
| 02.01.2025 | 577,40 | 592,50 | 568,80 | 581,20 | 0,26% | 6,00 |
| 30.12.2024 | 586,20 | 586,90 | 579,60 | 579,70 | -1,04% | 115,00 |
| 27.12.2024 | 598,00 | 598,00 | 579,80 | 585,80 | -2,32% | 26,00 |
| 23.12.2024 | 601,00 | 617,40 | 592,40 | 599,70 | -1,49% | 27,00 |
| 20.12.2024 | 593,40 | 609,30 | 576,20 | 608,80 | 2,58% | 91,00 |
| 19.12.2024 | 588,10 | 604,70 | 574,10 | 593,50 | 0,90% | 120,00 |
| 18.12.2024 | 606,00 | 613,20 | 583,90 | 588,20 | -2,97% | 18,00 |
| 17.12.2024 | 616,70 | 619,60 | 600,30 | 606,20 | -1,88% | 30,00 |
| 16.12.2024 | 616,90 | 640,80 | 582,10 | 617,80 | 0,59% | 151,00 |
| 13.12.2024 | 607,00 | 620,80 | 605,00 | 614,20 | 1,05% | 420,00 |
| 12.12.2024 | 609,40 | 628,30 | 606,20 | 607,80 | -0,73% | 16,00 |
| 11.12.2024 | 605,60 | 622,70 | 602,70 | 612,30 | 1,16% | - |
| 10.12.2024 | 610,00 | 625,80 | 598,80 | 605,30 | -0,61% | 53,00 |
| 09.12.2024 | 660,50 | 663,00 | 593,70 | 609,00 | -6,42% | 215,00 |
| 06.12.2024 | 653,00 | 663,80 | 644,00 | 650,80 | -0,18% | 34,00 |
| 05.12.2024 | 653,80 | 661,30 | 638,00 | 652,00 | -0,31% | 43,00 |
| 04.12.2024 | 639,60 | 658,20 | 634,80 | 654,00 | 2,59% | 110,00 |
| 03.12.2024 | 607,70 | 645,70 | 606,90 | 637,50 | 5,16% | 60,00 |
| 02.12.2024 | 615,70 | 621,10 | 602,10 | 606,20 | -1,24% | 280,00 |
| 29.11.2024 | 594,50 | 620,40 | 592,40 | 613,80 | 3,02% | 29,00 |
| 28.11.2024 | 602,30 | 602,70 | 595,80 | 595,80 | -0,83% | 200,00 |
| 27.11.2024 | 603,50 | 604,60 | 589,40 | 600,80 | -0,36% | 24,00 |
| 26.11.2024 | 591,20 | 607,00 | 586,20 | 603,00 | 2,24% | 19,00 |
| 25.11.2024 | 610,50 | 612,70 | 576,50 | 589,80 | -3,63% | 43,00 |
| 22.11.2024 | 603,20 | 617,50 | 596,90 | 612,00 | 1,56% | 9,00 |
| 21.11.2024 | 578,40 | 612,60 | 575,10 | 602,60 | 4,11% | 210,00 |
| 20.11.2024 | 577,80 | 583,20 | 565,90 | 578,80 | 0,54% | 52,00 |
| 19.11.2024 | 566,60 | 586,50 | 560,10 | 575,70 | 1,62% | 16,00 |
| 18.11.2024 | 567,50 | 579,80 | 560,10 | 566,50 | -0,53% | 3,00 |
| 15.11.2024 | 570,60 | 573,20 | 562,20 | 569,50 | -0,89% | 55,00 |
| 14.11.2024 | 568,40 | 580,80 | 561,00 | 574,60 | 0,90% | 143,00 |
| 13.11.2024 | 561,00 | 586,00 | 554,60 | 569,50 | 1,66% | 168,00 |
| 12.11.2024 | 581,00 | 583,30 | 555,40 | 560,20 | -3,18% | 37,00 |
| 11.11.2024 | 562,10 | 589,30 | 551,50 | 578,60 | 2,75% | 167,00 |
| 08.11.2024 | 492,50 | 573,30 | 478,40 | 563,10 | 29,76% | 123,00 |
| 07.11.2024 | 428,40 | 437,60 | 426,50 | 433,95 | 1,38% | 11,00 |
| 06.11.2024 | 418,30 | 449,90 | 417,95 | 428,05 | 6,01% | 45,00 |
| 05.11.2024 | 397,20 | 407,05 | 395,80 | 403,80 | 1,75% | - |
| 04.11.2024 | 391,45 | 401,80 | 387,80 | 396,85 | 0,30% | 75,00 |
| 01.11.2024 | 389,65 | 401,25 | 389,25 | 395,65 | 2,98% | 50,00 |
| 31.10.2024 | 402,90 | 404,40 | 384,20 | 384,20 | -3,52% | 57,00 |
| 30.10.2024 | 410,15 | 411,95 | 398,20 | 398,20 | -1,64% | - |
| 29.10.2024 | 411,40 | 416,10 | 404,85 | 404,85 | -1,74% | 30,00 |
| 28.10.2024 | 413,25 | 417,50 | 403,65 | 412,00 | 0,05% | 20,00 |
| 25.10.2024 | 409,30 | 416,45 | 408,10 | 411,80 | 0,65% | 75,00 |
| 24.10.2024 | 409,50 | 415,00 | 404,75 | 409,15 | -0,33% | 6,00 |
| 23.10.2024 | 415,95 | 418,60 | 407,70 | 410,50 | -1,45% | 195,00 |
| 22.10.2024 | 407,80 | 422,85 | 407,80 | 416,55 | 1,46% | 65,00 |
| 21.10.2024 | 403,95 | 411,80 | 400,60 | 410,55 | 1,87% | 30,00 |
| 18.10.2024 | 403,00 | 405,25 | 399,00 | 403,00 | 0,44% | - |
| 17.10.2024 | 399,35 | 405,75 | 398,25 | 401,25 | 0,43% | 139,00 |
| 16.10.2024 | 399,15 | 401,85 | 391,85 | 399,55 | 0,23% | - |
| 15.10.2024 | 402,75 | 408,00 | 387,60 | 398,65 | -0,77% | 40,00 |
| 14.10.2024 | 404,00 | 407,95 | 397,65 | 401,75 | 0,97% | 5,00 |
| 11.10.2024 | 391,50 | 400,40 | 386,60 | 397,90 | 1,48% | 65,00 |
| 10.10.2024 | 395,35 | 399,10 | 386,35 | 392,10 | -0,75% | 41,00 |
| 09.10.2024 | 388,70 | 397,20 | 384,25 | 395,05 | 1,59% | - |
| 08.10.2024 | 383,05 | 396,35 | 382,25 | 388,85 | 1,45% | 26,00 |
| 07.10.2024 | 384,50 | 388,25 | 379,25 | 383,30 | -0,30% | 96,00 |
| 04.10.2024 | 376,65 | 386,35 | 374,95 | 384,45 | 2,21% | 59,00 |
| 03.10.2024 | 366,15 | 376,15 | 363,90 | 376,15 | 2,75% | 22,00 |
| 02.10.2024 | 359,90 | 368,70 | 358,80 | 366,10 | 1,48% | 142,00 |
| 01.10.2024 | 358,45 | 363,65 | 356,55 | 360,75 | 0,50% | 278,00 |
| 30.09.2024 | 353,95 | 360,50 | 350,70 | 358,95 | 1,41% | 6,00 |