497,800€
2,07%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 629,80 | 646,00 | 618,00 | 642,20 | 1,77% | 56,00 |
| 31.01.2025 | 627,20 | 642,80 | 627,20 | 631,00 | 0,83% | 25,00 |
| 30.01.2025 | 612,60 | 625,80 | 612,60 | 625,80 | 1,62% | 8,00 |
| 29.01.2025 | 608,00 | 616,80 | 608,00 | 615,80 | 5,99% | 105,00 |
| 28.01.2025 | 574,60 | 584,80 | 574,60 | 581,00 | -0,24% | 29,00 |
| 24.01.2025 | 583,40 | 583,80 | 579,60 | 582,40 | -0,31% | 5,00 |
| 23.01.2025 | 580,60 | 584,20 | 578,80 | 584,20 | 0,27% | - |
| 22.01.2025 | 581,60 | 587,80 | 575,20 | 582,60 | 0,07% | 25,00 |
| 21.01.2025 | 565,20 | 582,20 | 565,20 | 582,20 | 4,11% | 8,00 |
| 20.01.2025 | 578,20 | 578,20 | 559,20 | 559,20 | -2,14% | 176,00 |
| 17.01.2025 | 569,40 | 571,40 | 569,40 | 571,40 | 0,67% | - |
| 16.01.2025 | 562,00 | 567,60 | 562,00 | 567,60 | 0,96% | 5,00 |
| 15.01.2025 | 561,00 | 574,80 | 561,00 | 562,20 | 0,32% | 220,00 |
| 14.01.2025 | 553,00 | 562,60 | 553,00 | 560,40 | 0,94% | 50,00 |
| 13.01.2025 | 552,60 | 555,20 | 552,60 | 555,20 | 0,22% | 29,00 |
| 10.01.2025 | 561,00 | 561,00 | 551,00 | 554,00 | -0,57% | 7,00 |
| 09.01.2025 | 557,20 | 557,20 | 557,20 | 557,20 | 1,31% | - |
| 08.01.2025 | 541,20 | 550,00 | 541,20 | 550,00 | 1,29% | 22,00 |
| 07.01.2025 | 545,80 | 545,80 | 539,80 | 543,00 | 3,78% | 21,00 |
| 06.01.2025 | 585,40 | 585,40 | 522,60 | 523,20 | -9,73% | 40,00 |
| 03.01.2025 | 578,00 | 592,40 | 578,00 | 579,60 | 0,03% | 61,00 |
| 02.01.2025 | 572,00 | 579,40 | 572,00 | 579,40 | -0,34% | 3,00 |
| 30.12.2024 | 582,60 | 582,60 | 581,40 | 581,40 | -0,48% | 115,00 |
| 27.12.2024 | 594,40 | 597,00 | 584,20 | 584,20 | -2,50% | 26,00 |
| 23.12.2024 | 601,00 | 611,20 | 596,00 | 599,20 | -0,93% | 28,00 |
| 21.12.2024 | 590,40 | 604,80 | 574,40 | 604,80 | 2,02% | 91,00 |
| 19.12.2024 | 585,40 | 592,80 | 583,00 | 592,80 | 1,68% | 120,00 |
| 18.12.2024 | 604,20 | 604,20 | 583,00 | 583,00 | -4,11% | 18,00 |
| 17.12.2024 | 619,80 | 619,80 | 608,00 | 608,00 | -1,20% | 15,00 |
| 13.12.2024 | 608,20 | 615,40 | 604,60 | 615,40 | 0,89% | 205,00 |
| 12.12.2024 | 610,00 | 616,80 | 608,80 | 610,00 | -0,33% | 4,00 |
| 11.12.2024 | 603,20 | 613,60 | 603,20 | 612,00 | 0,20% | - |
| 10.12.2024 | 607,60 | 615,20 | 607,60 | 610,80 | 0,53% | 53,00 |
| 09.12.2024 | 663,00 | 666,00 | 598,40 | 607,60 | -7,55% | 195,00 |
| 06.12.2024 | 648,80 | 657,20 | 648,80 | 657,20 | 1,48% | 34,00 |
| 05.12.2024 | 650,60 | 660,60 | 647,60 | 647,60 | -0,52% | 27,00 |
| 04.12.2024 | 637,40 | 651,00 | 637,40 | 651,00 | 2,52% | 102,00 |
| 03.12.2024 | 612,00 | 639,40 | 612,00 | 635,00 | 4,72% | 50,00 |
| 02.12.2024 | 613,80 | 617,80 | 606,40 | 606,40 | -0,82% | 70,00 |
| 29.11.2024 | 592,60 | 613,60 | 592,60 | 611,40 | 2,65% | 29,00 |
| 28.11.2024 | 599,60 | 604,40 | 595,60 | 595,60 | -0,77% | 115,00 |
| 27.11.2024 | 605,80 | 605,80 | 599,20 | 600,20 | 0,27% | 13,00 |
| 26.11.2024 | 588,00 | 598,60 | 588,00 | 598,60 | 2,39% | 13,00 |
| 25.11.2024 | 609,80 | 612,80 | 580,20 | 584,60 | -4,66% | 43,00 |
| 22.11.2024 | 600,40 | 613,20 | 600,40 | 613,20 | 1,79% | 3,00 |
| 21.11.2024 | 575,60 | 608,00 | 574,40 | 602,40 | 4,51% | 120,00 |
| 20.11.2024 | 575,00 | 582,00 | 570,20 | 576,40 | -0,21% | 32,00 |
| 19.11.2024 | 564,00 | 582,60 | 564,00 | 577,60 | 1,37% | 16,00 |
| 18.11.2024 | 566,00 | 569,80 | 566,00 | 569,80 | 0,28% | 3,00 |
| 15.11.2024 | 567,80 | 568,20 | 565,40 | 568,20 | -1,66% | 35,00 |
| 14.11.2024 | 570,40 | 577,80 | 565,00 | 577,80 | 1,30% | 135,00 |
| 13.11.2024 | 558,00 | 571,80 | 553,80 | 570,40 | 1,78% | 112,00 |