369,900€
-0,83%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 373,30 | 377,45 | 366,40 | 370,00 | -1,04% | 421,00 |
| 28.09.2026 | 377,90 | 380,05 | 365,40 | 373,90 | -0,94% | 2.096,00 |
| 25.09.2026 | 393,70 | 394,10 | 377,00 | 377,45 | -3,51% | 100,00 |
| 24.09.2026 | 395,05 | 395,45 | 379,75 | 391,20 | -1,06% | 260,00 |
| 23.09.2026 | 402,30 | 405,95 | 394,00 | 395,40 | -1,49% | 77,00 |
| 22.09.2026 | 394,25 | 403,20 | 388,50 | 401,40 | 1,81% | 150,00 |
| 21.09.2026 | 390,95 | 397,35 | 387,05 | 394,25 | 1,14% | 2.098,00 |
| 18.09.2026 | 397,30 | 398,25 | 388,60 | 389,80 | -1,30% | 850,00 |
| 17.09.2026 | 411,20 | 416,00 | 392,00 | 394,95 | -3,27% | 680,00 |
| 16.09.2026 | 384,45 | 413,85 | 381,05 | 408,30 | 5,70% | 1.408,00 |
| 15.09.2026 | 423,70 | 424,05 | 376,30 | 386,30 | -9,01% | 330,00 |
| 14.09.2026 | 414,15 | 432,25 | 410,85 | 424,55 | 2,68% | 200,00 |
| 11.09.2026 | 414,30 | 420,75 | 408,85 | 413,45 | 0,23% | 87,00 |
| 10.09.2026 | 422,70 | 423,55 | 410,55 | 412,50 | -1,95% | 101,00 |
| 09.09.2026 | 433,70 | 435,50 | 418,60 | 420,70 | -3,02% | 16,00 |
| 08.09.2026 | 444,10 | 444,10 | 432,50 | 433,80 | -2,32% | 86,00 |
| 07.09.2026 | 445,10 | 452,30 | 443,40 | 444,10 | 0,02% | - |
| 04.09.2026 | 459,00 | 465,30 | 443,30 | 444,00 | -3,77% | 112,00 |
| 03.09.2026 | 438,70 | 462,20 | 435,10 | 461,40 | 5,44% | 255,00 |
| 02.09.2026 | 446,60 | 450,30 | 433,10 | 437,60 | -2,17% | 126,00 |
| 01.09.2026 | 488,20 | 493,40 | 441,90 | 447,30 | -8,43% | 177,00 |
| 31.08.2026 | 515,20 | 520,20 | 483,80 | 488,50 | -5,88% | 91,00 |
| 28.08.2026 | 523,80 | 525,40 | 517,20 | 519,00 | -0,95% | 59,00 |
| 27.08.2026 | 519,80 | 527,00 | 515,40 | 524,00 | 0,23% | 13,00 |
| 26.08.2026 | 523,00 | 525,80 | 514,40 | 522,80 | -0,83% | - |
| 25.08.2026 | 513,20 | 530,60 | 510,80 | 527,20 | 2,73% | 12,00 |
| 24.08.2026 | 535,00 | 539,80 | 510,80 | 513,20 | -4,43% | 44,00 |
| 21.08.2026 | 525,20 | 543,20 | 519,20 | 537,00 | 2,17% | - |
| 20.08.2026 | 553,20 | 554,00 | 525,60 | 525,60 | -4,99% | 42,00 |
| 19.08.2026 | 532,20 | 555,60 | 524,60 | 553,20 | 3,36% | 77,00 |
| 18.08.2026 | 518,80 | 539,40 | 516,20 | 535,20 | 2,65% | 9,00 |
| 17.08.2026 | 526,00 | 529,80 | 518,20 | 521,40 | -1,81% | 16,00 |
| 14.08.2026 | 527,00 | 534,80 | 523,00 | 531,00 | -0,86% | 102,00 |
| 13.08.2026 | 521,00 | 535,60 | 514,60 | 535,60 | 2,53% | - |
| 12.08.2026 | 547,80 | 551,60 | 515,80 | 522,40 | -5,16% | 158,00 |
| 11.08.2026 | 514,00 | 555,40 | 497,20 | 550,80 | 6,62% | 303,00 |
| 10.08.2026 | 494,50 | 518,60 | 491,00 | 516,60 | 4,60% | 405,00 |
| 07.08.2026 | 453,10 | 493,90 | 453,10 | 493,90 | 8,67% | 306,00 |
| 06.08.2026 | 512,00 | 515,80 | 449,00 | 454,50 | -13,86% | 72,00 |
| 05.08.2026 | 528,60 | 535,00 | 515,40 | 527,60 | 0,38% | 40,00 |
| 04.08.2026 | 504,00 | 525,60 | 497,10 | 525,60 | 5,18% | 346,00 |
| 03.08.2026 | 459,50 | 499,80 | 458,80 | 499,70 | 8,72% | 10,00 |
| 31.07.2026 | 455,00 | 459,60 | 447,30 | 459,60 | 1,10% | 20,00 |
| 30.07.2026 | 464,10 | 465,90 | 437,50 | 454,60 | -1,79% | 44,00 |
| 29.07.2026 | 478,00 | 491,10 | 460,30 | 462,90 | -3,70% | 11,00 |
| 28.07.2026 | 459,90 | 482,10 | 459,90 | 480,70 | 4,03% | 661,00 |
| 27.07.2026 | 443,50 | 466,40 | 443,40 | 462,10 | 4,59% | 116,00 |
| 24.07.2026 | 432,10 | 445,50 | 430,60 | 441,80 | 2,15% | 195,00 |
| 23.07.2026 | 428,50 | 437,30 | 427,40 | 432,50 | 0,37% | 16,00 |
| 22.07.2026 | 446,50 | 450,00 | 429,50 | 430,90 | -3,71% | 3,00 |
| 21.07.2026 | 461,20 | 463,60 | 447,40 | 447,50 | -3,08% | 3,00 |
| 20.07.2026 | 444,10 | 465,00 | 443,00 | 461,70 | 3,29% | 22,00 |
| 17.07.2026 | 465,00 | 468,20 | 444,40 | 447,00 | -5,36% | 44,00 |
| 16.07.2026 | 470,00 | 474,20 | 457,60 | 472,30 | 0,15% | 32,00 |
| 15.07.2026 | 476,80 | 487,80 | 466,30 | 471,60 | -1,79% | 75,00 |
| 14.07.2026 | 479,40 | 486,30 | 462,60 | 480,20 | 0,36% | 67,00 |
| 13.07.2026 | 492,40 | 496,90 | 478,50 | 478,50 | -3,33% | 87,00 |
| 10.07.2026 | 506,00 | 508,60 | 486,30 | 495,00 | -2,41% | 9,00 |
| 09.07.2026 | 525,20 | 525,40 | 503,60 | 507,20 | -3,43% | 118,00 |
| 08.07.2026 | 563,20 | 563,20 | 523,40 | 525,20 | -6,31% | 104,00 |
| 07.07.2026 | 540,60 | 571,80 | 539,20 | 560,60 | 3,32% | 33,00 |
| 06.07.2026 | 523,20 | 542,80 | 516,60 | 542,60 | 3,55% | 83,00 |
| 03.07.2026 | 520,00 | 526,00 | 515,00 | 524,00 | 0,34% | 36,00 |
| 02.07.2026 | 519,40 | 525,20 | 491,10 | 522,20 | 0,38% | 122,00 |
| 01.07.2026 | 491,10 | 534,60 | 491,10 | 520,20 | 5,95% | 301,00 |
| 30.06.2026 | 450,00 | 491,00 | 450,00 | 491,00 | 9,82% | 271,00 |
| 29.06.2026 | 410,10 | 451,50 | 410,10 | 447,10 | 9,64% | 528,00 |
| 26.06.2026 | 392,60 | 417,10 | 387,40 | 407,80 | 4,51% | 126,00 |
| 25.06.2026 | 400,10 | 409,00 | 390,20 | 390,20 | -3,13% | 333,00 |
| 24.06.2026 | 380,00 | 410,20 | 380,00 | 402,80 | 5,75% | 5,00 |
| 23.06.2026 | 360,20 | 386,70 | 353,00 | 380,90 | 6,19% | 143,00 |
| 22.06.2026 | 366,90 | 368,50 | 353,50 | 358,70 | -2,10% | 996,00 |
| 19.06.2026 | 367,80 | 371,00 | 365,80 | 366,40 | -0,97% | 980,00 |
| 18.06.2026 | 370,50 | 370,50 | 350,40 | 370,00 | 0,60% | 7,00 |
| 17.06.2026 | 373,20 | 380,00 | 367,60 | 367,80 | -1,95% | 44,00 |
| 16.06.2026 | 381,60 | 382,10 | 370,10 | 375,10 | -1,68% | - |
| 15.06.2026 | 386,00 | 388,60 | 378,80 | 381,50 | -0,05% | 52,00 |
| 12.06.2026 | 385,20 | 389,10 | 373,20 | 381,70 | -0,86% | 3,00 |
| 11.06.2026 | 386,80 | 391,70 | 369,80 | 385,00 | -0,62% | - |
| 10.06.2026 | 387,50 | 398,40 | 382,10 | 387,40 | -1,30% | 56,00 |
| 09.06.2026 | 409,90 | 409,90 | 381,80 | 392,50 | -3,94% | 50,00 |
| 08.06.2026 | 422,00 | 425,40 | 407,70 | 408,60 | -3,40% | 42,00 |
| 05.06.2026 | 440,40 | 440,60 | 417,90 | 423,00 | -4,26% | 118,00 |
| 04.06.2026 | 412,00 | 441,80 | 408,00 | 441,80 | 6,90% | 30,00 |
| 03.06.2026 | 419,10 | 419,90 | 405,20 | 413,30 | -2,22% | 165,00 |
| 02.06.2026 | 412,00 | 422,70 | 399,30 | 422,70 | 2,82% | 145,00 |
| 01.06.2026 | 391,70 | 415,60 | 387,70 | 411,10 | 6,83% | 21,00 |
| 29.05.2026 | 376,80 | 384,80 | 370,20 | 384,80 | 2,01% | 143,00 |
| 28.05.2026 | 334,80 | 383,70 | 334,50 | 377,20 | 12,43% | 126,00 |
| 27.05.2026 | 331,00 | 335,50 | 324,20 | 335,50 | 0,99% | 115,00 |
| 26.05.2026 | 336,00 | 343,00 | 332,20 | 332,20 | -3,43% | 38,00 |
| 25.05.2026 | 334,10 | 346,20 | 334,00 | 344,00 | 2,96% | 248,00 |
| 22.05.2026 | 336,00 | 343,20 | 331,10 | 334,10 | -0,86% | 52,00 |
| 21.05.2026 | 341,10 | 344,10 | 332,30 | 337,00 | -1,40% | 5,00 |
| 20.05.2026 | 338,00 | 344,80 | 331,20 | 341,80 | 1,15% | 79,00 |
| 19.05.2026 | 341,00 | 344,20 | 330,20 | 337,90 | -1,00% | 3,00 |
| 18.05.2026 | 332,90 | 350,90 | 332,90 | 341,30 | 1,34% | - |
| 15.05.2026 | 332,10 | 345,70 | 326,20 | 336,80 | 1,57% | 78,00 |
| 14.05.2026 | 321,60 | 337,30 | 314,60 | 331,60 | 3,17% | 32,00 |
| 13.05.2026 | 337,00 | 339,00 | 314,40 | 321,40 | -4,12% | 124,00 |