483,750€
0,78%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 487,20 | 498,95 | 471,70 | 480,95 | -2,78% | 619,00 |
| 06.03.2026 | 492,25 | 501,30 | 484,90 | 494,70 | 0,66% | 714,00 |
| 05.03.2026 | 489,80 | 500,00 | 481,85 | 491,45 | 0,43% | 1.435,00 |
| 04.03.2026 | 496,75 | 500,95 | 485,80 | 489,35 | -1,96% | 439,00 |
| 03.03.2026 | 489,75 | 506,90 | 470,70 | 499,15 | 1,98% | 2.382,00 |
| 02.03.2026 | 452,75 | 492,85 | 449,55 | 489,45 | 6,60% | 2.945,00 |
| 27.02.2026 | 456,80 | 462,45 | 444,40 | 459,15 | -0,94% | 952,00 |
| 26.02.2026 | 438,80 | 469,85 | 437,00 | 463,50 | 5,17% | 735,00 |
| 25.02.2026 | 434,80 | 467,15 | 415,35 | 440,70 | 17,08% | 2.999,00 |
| 24.02.2026 | 360,15 | 377,10 | 350,15 | 376,40 | 4,76% | - |
| 23.02.2026 | 364,45 | 369,05 | 356,60 | 359,30 | -2,42% | 1.110,00 |
| 20.02.2026 | 377,90 | 380,75 | 365,20 | 368,20 | -1,77% | - |
| 19.02.2026 | 364,85 | 376,20 | 363,10 | 374,85 | 2,67% | 2.400,00 |
| 18.02.2026 | 364,95 | 375,10 | 362,40 | 365,10 | 0,12% | 260,00 |
| 17.02.2026 | 362,45 | 375,05 | 356,45 | 364,65 | 0,18% | 488,00 |
| 16.02.2026 | 362,60 | 365,95 | 362,45 | 364,00 | 0,62% | 1.907,00 |
| 13.02.2026 | 366,00 | 375,65 | 354,70 | 361,75 | -1,46% | 306,00 |
| 12.02.2026 | 368,45 | 372,95 | 361,60 | 367,10 | 0,19% | 10.440,00 |
| 11.02.2026 | 376,00 | 388,75 | 363,65 | 366,40 | -2,49% | 680,00 |
| 10.02.2026 | 366,90 | 384,90 | 365,05 | 375,75 | 3,17% | 623,00 |
| 09.02.2026 | 350,20 | 364,65 | 346,05 | 364,20 | 3,94% | 1.716,00 |
| 06.02.2026 | 340,00 | 350,90 | 335,90 | 350,40 | 3,26% | 886,00 |
| 05.02.2026 | 367,55 | 369,00 | 337,85 | 339,35 | -7,31% | 667,00 |
| 04.02.2026 | 382,10 | 386,95 | 356,40 | 366,10 | -4,14% | 965,00 |
| 03.02.2026 | 404,60 | 405,40 | 368,10 | 381,90 | -2,13% | 448,00 |
| 02.02.2026 | 404,40 | 415,45 | 390,10 | 390,20 | -4,28% | 654,00 |
| 30.01.2026 | 427,30 | 428,15 | 406,20 | 407,65 | -3,95% | 335,00 |
| 29.01.2026 | 458,95 | 464,30 | 420,40 | 424,40 | -8,45% | 307,00 |
| 28.01.2026 | 509,00 | 512,30 | 462,30 | 463,55 | -8,61% | 453,00 |
| 27.01.2026 | 508,30 | 512,50 | 499,60 | 507,20 | -0,61% | 1.594,00 |
| 26.01.2026 | 514,20 | 519,10 | 507,80 | 510,30 | -1,64% | 531,00 |
| 23.01.2026 | 517,30 | 529,40 | 515,70 | 518,80 | 0,46% | 156,00 |
| 22.01.2026 | 522,60 | 527,00 | 510,00 | 516,40 | -1,09% | 500,00 |
| 21.01.2026 | 529,30 | 534,20 | 509,30 | 522,10 | -1,40% | 710,00 |
| 20.01.2026 | 540,80 | 541,90 | 523,80 | 529,50 | -2,05% | 1.030,00 |
| 19.01.2026 | 543,30 | 543,50 | 540,10 | 540,60 | -1,42% | 201,00 |
| 16.01.2026 | 548,50 | 558,40 | 546,30 | 548,40 | -0,15% | - |
| 15.01.2026 | 540,20 | 552,70 | 540,00 | 549,20 | 1,63% | 2.050,00 |
| 14.01.2026 | 549,60 | 556,60 | 530,60 | 540,40 | -1,87% | 227,00 |
| 13.01.2026 | 541,40 | 557,50 | 535,30 | 550,70 | 1,66% | 487,00 |
| 12.01.2026 | 542,60 | 542,60 | 529,40 | 541,70 | -0,26% | 648,00 |
| 09.01.2026 | 527,50 | 546,40 | 525,80 | 543,10 | 3,25% | 285,00 |
| 08.01.2026 | 534,50 | 549,50 | 522,80 | 526,00 | -1,13% | 444,00 |
| 07.01.2026 | 537,30 | 542,00 | 521,60 | 532,00 | -0,86% | 956,00 |
| 06.01.2026 | 503,80 | 542,00 | 502,80 | 536,60 | 6,43% | 364,00 |
| 05.01.2026 | 483,60 | 513,80 | 481,70 | 504,20 | 4,79% | 494,00 |
| 02.01.2026 | 490,05 | 493,25 | 473,70 | 481,15 | -1,99% | 751,00 |
| 30.12.2025 | 491,80 | 491,80 | 489,10 | 490,90 | 0,16% | - |
| 29.12.2025 | 491,80 | 499,25 | 489,55 | 490,10 | -1,17% | 132,00 |
| 23.12.2025 | 509,40 | 518,60 | 495,25 | 495,90 | -2,99% | - |
| 22.12.2025 | 510,30 | 526,60 | 506,10 | 511,20 | 2,00% | 24,00 |
| 19.12.2025 | 479,45 | 516,40 | 478,35 | 501,20 | 3,73% | 21,00 |
| 18.12.2025 | 468,25 | 486,75 | 468,00 | 483,20 | 2,29% | - |
| 17.12.2025 | 473,90 | 481,65 | 464,00 | 472,40 | 1,48% | - |
| 16.12.2025 | 468,20 | 477,60 | 458,30 | 465,50 | -0,49% | 4,00 |
| 15.12.2025 | 482,00 | 490,70 | 460,25 | 467,80 | -2,58% | - |
| 12.12.2025 | 496,15 | 497,55 | 476,80 | 480,20 | -2,62% | 10,00 |
| 11.12.2025 | 483,25 | 500,35 | 470,20 | 493,10 | 0,38% | 50,00 |
| 10.12.2025 | 470,15 | 495,40 | 465,60 | 491,25 | 4,20% | - |
| 09.12.2025 | 475,25 | 476,90 | 463,15 | 471,45 | -1,45% | - |
| 08.12.2025 | 472,90 | 478,40 | 470,75 | 478,40 | 1,11% | 9,00 |
| 05.12.2025 | 472,45 | 478,55 | 465,75 | 473,15 | 1,47% | 4,00 |
| 04.12.2025 | 466,20 | 476,15 | 461,30 | 466,30 | 0,14% | - |
| 03.12.2025 | 461,50 | 467,65 | 454,00 | 465,65 | 0,54% | 35,00 |
| 02.12.2025 | 458,25 | 468,80 | 456,65 | 463,15 | 0,95% | - |
| 01.12.2025 | 465,15 | 467,15 | 449,35 | 458,80 | -2,40% | 21,00 |
| 28.11.2025 | 464,00 | 470,10 | 459,55 | 470,10 | 1,97% | 27,00 |
| 27.11.2025 | 459,75 | 464,20 | 459,75 | 461,00 | -0,11% | 113,00 |
| 26.11.2025 | 457,55 | 465,80 | 453,00 | 461,50 | 0,11% | - |
| 25.11.2025 | 455,15 | 467,40 | 443,20 | 461,00 | 2,06% | 6,00 |
| 24.11.2025 | 455,25 | 457,05 | 446,25 | 451,70 | -1,07% | 100,00 |
| 21.11.2025 | 451,40 | 460,00 | 441,30 | 456,60 | -0,26% | 160,00 |
| 20.11.2025 | 467,20 | 481,85 | 449,20 | 457,80 | -0,65% | 4,00 |
| 19.11.2025 | 461,15 | 463,45 | 450,60 | 460,80 | -0,41% | 158,00 |
| 18.11.2025 | 467,55 | 475,25 | 456,05 | 462,70 | -1,28% | 15,00 |
| 17.11.2025 | 480,45 | 488,00 | 462,90 | 468,70 | -1,66% | 90,00 |
| 14.11.2025 | 479,40 | 492,30 | 468,90 | 476,60 | -0,64% | 23,00 |
| 13.11.2025 | 493,50 | 501,05 | 477,85 | 479,65 | -2,29% | 10,00 |
| 12.11.2025 | 492,70 | 499,80 | 488,15 | 490,90 | 2,29% | 21,00 |
| 11.11.2025 | 506,60 | 506,60 | 479,90 | 479,90 | -5,92% | 119,00 |
| 10.11.2025 | 525,40 | 531,90 | 499,70 | 510,10 | -0,06% | 10,00 |
| 07.11.2025 | 511,50 | 530,50 | 497,70 | 510,40 | 0,69% | 162,00 |
| 06.11.2025 | 557,10 | 563,10 | 503,90 | 506,90 | -8,44% | 109,00 |
| 05.11.2025 | 495,50 | 572,50 | 478,40 | 553,60 | -11,24% | 204,00 |
| 04.11.2025 | 618,00 | 628,10 | 608,80 | 623,70 | -0,81% | 106,00 |
| 03.11.2025 | 635,90 | 649,10 | 623,60 | 628,80 | -1,04% | 56,00 |
| 31.10.2025 | 639,60 | 652,60 | 632,00 | 635,40 | -2,61% | 108,00 |
| 30.10.2025 | 659,00 | 659,00 | 628,50 | 652,40 | 1,29% | 92,00 |
| 29.10.2025 | 649,70 | 660,40 | 637,50 | 644,10 | -0,85% | 25,00 |
| 28.10.2025 | 643,90 | 656,60 | 638,00 | 649,60 | 1,82% | 22,00 |
| 27.10.2025 | 638,80 | 652,70 | 634,90 | 638,00 | 0,81% | - |
| 24.10.2025 | 618,40 | 636,90 | 614,70 | 632,90 | 2,44% | 5,00 |
| 23.10.2025 | 603,90 | 619,60 | 602,70 | 617,80 | 1,95% | - |
| 22.10.2025 | 608,10 | 616,90 | 586,20 | 606,00 | 0,87% | - |
| 21.10.2025 | 587,00 | 612,00 | 586,00 | 600,80 | 3,94% | 47,00 |
| 20.10.2025 | 578,60 | 592,30 | 575,90 | 578,00 | 0,89% | 4,00 |
| 17.10.2025 | 553,90 | 582,50 | 545,50 | 572,90 | 4,05% | 44,00 |
| 16.10.2025 | 555,00 | 571,20 | 547,60 | 550,60 | -2,10% | 42,00 |
| 15.10.2025 | 608,90 | 615,30 | 546,50 | 562,40 | -7,42% | 41,00 |
| 14.10.2025 | 611,70 | 620,30 | 595,40 | 607,50 | -0,18% | 2,00 |