425,350€
-1,95%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 435,75 | 436,65 | 422,20 | 423,50 | -2,62% | 40,00 |
| 08.09.2026 | 445,50 | 446,25 | 431,65 | 434,90 | -2,07% | 1.632,00 |
| 07.09.2026 | 446,50 | 452,60 | 444,10 | 444,10 | 0,00% | - |
| 04.09.2026 | 463,00 | 466,95 | 443,10 | 444,10 | -4,06% | 420,00 |
| 03.09.2026 | 440,00 | 463,50 | 438,75 | 462,90 | 5,72% | 1.584,00 |
| 02.09.2026 | 447,70 | 451,75 | 430,95 | 437,85 | -2,09% | 494,00 |
| 01.09.2026 | 489,55 | 494,35 | 441,50 | 447,20 | -8,32% | 412,00 |
| 31.08.2026 | 517,40 | 517,90 | 482,45 | 487,80 | -5,92% | 558,00 |
| 28.08.2026 | 525,30 | 526,80 | 513,00 | 518,50 | -1,16% | 294,00 |
| 27.08.2026 | 522,40 | 528,10 | 515,40 | 524,60 | 0,67% | 264,00 |
| 26.08.2026 | 526,20 | 527,30 | 513,10 | 521,10 | -0,76% | - |
| 25.08.2026 | 514,70 | 531,80 | 507,10 | 525,10 | 2,48% | 121,00 |
| 24.08.2026 | 535,60 | 543,40 | 510,50 | 512,40 | -4,58% | 873,00 |
| 21.08.2026 | 526,70 | 544,50 | 517,80 | 537,00 | 2,17% | - |
| 20.08.2026 | 554,60 | 555,80 | 525,30 | 525,60 | -4,99% | 279,00 |
| 19.08.2026 | 534,60 | 557,90 | 526,20 | 553,20 | 3,31% | 220,00 |
| 18.08.2026 | 521,30 | 540,60 | 515,70 | 535,50 | 2,55% | 210,00 |
| 17.08.2026 | 527,50 | 535,10 | 517,50 | 522,20 | -1,49% | 324,00 |
| 14.08.2026 | 530,50 | 537,70 | 519,70 | 530,10 | -0,71% | 2.295,00 |
| 13.08.2026 | 523,00 | 537,00 | 512,80 | 533,90 | 2,57% | - |
| 12.08.2026 | 548,70 | 556,20 | 515,90 | 520,50 | -5,54% | 1.553,00 |
| 11.08.2026 | 516,30 | 556,30 | 497,80 | 551,00 | 6,68% | 725,00 |
| 10.08.2026 | 496,10 | 518,60 | 491,35 | 516,50 | 4,51% | 1.401,00 |
| 07.08.2026 | 454,90 | 495,15 | 454,55 | 494,20 | 9,07% | 1.176,00 |
| 06.08.2026 | 514,60 | 535,30 | 448,25 | 453,10 | -14,17% | 281,00 |
| 05.08.2026 | 529,60 | 536,80 | 515,50 | 527,90 | 0,25% | 840,00 |
| 04.08.2026 | 502,50 | 527,20 | 497,40 | 526,60 | 5,29% | 2.038,00 |
| 03.08.2026 | 461,05 | 501,50 | 461,05 | 500,15 | 9,30% | 220,00 |
| 31.07.2026 | 458,25 | 464,95 | 447,90 | 457,60 | 0,48% | 420,00 |
| 30.07.2026 | 466,85 | 469,00 | 437,00 | 455,40 | -1,80% | 190,00 |
| 29.07.2026 | 480,40 | 495,15 | 459,45 | 463,75 | -3,56% | 55,00 |
| 28.07.2026 | 462,25 | 483,45 | 458,00 | 480,85 | 4,06% | 2.539,00 |
| 27.07.2026 | 445,90 | 468,70 | 444,75 | 462,10 | 4,55% | 1.371,00 |
| 24.07.2026 | 433,20 | 444,95 | 429,35 | 442,00 | 2,20% | 1.066,00 |
| 23.07.2026 | 430,50 | 438,00 | 427,20 | 432,50 | 0,42% | 32,00 |
| 22.07.2026 | 448,85 | 451,70 | 429,65 | 430,70 | -3,92% | 60,00 |
| 21.07.2026 | 463,90 | 465,60 | 447,50 | 448,25 | -2,91% | 60,00 |
| 20.07.2026 | 445,75 | 466,10 | 440,10 | 461,70 | 3,52% | 290,00 |
| 17.07.2026 | 467,50 | 470,30 | 443,60 | 446,00 | -5,84% | 226,00 |
| 16.07.2026 | 472,20 | 476,00 | 455,40 | 473,65 | 0,43% | 216,00 |
| 15.07.2026 | 479,15 | 488,65 | 466,20 | 471,60 | -1,58% | 518,00 |
| 14.07.2026 | 480,05 | 488,05 | 462,20 | 479,15 | -0,04% | 302,00 |
| 13.07.2026 | 493,85 | 503,70 | 478,20 | 479,35 | -3,25% | 84,00 |
| 10.07.2026 | 508,50 | 512,00 | 486,85 | 495,45 | -2,70% | 113,00 |
| 09.07.2026 | 527,00 | 527,20 | 503,20 | 509,20 | -3,05% | 135,00 |
| 08.07.2026 | 559,80 | 561,10 | 523,00 | 525,20 | -6,36% | 658,00 |
| 07.07.2026 | 542,80 | 581,00 | 541,60 | 560,90 | 3,14% | 142,00 |
| 06.07.2026 | 524,00 | 545,30 | 511,60 | 543,80 | 3,70% | 507,00 |
| 03.07.2026 | 522,40 | 525,10 | 515,50 | 524,40 | 0,40% | 117,00 |
| 02.07.2026 | 521,40 | 526,20 | 492,55 | 522,30 | 0,04% | 608,00 |
| 01.07.2026 | 495,55 | 536,30 | 493,20 | 522,10 | 6,45% | 1.981,00 |
| 30.06.2026 | 451,95 | 491,85 | 451,50 | 490,45 | 9,70% | 1.414,00 |
| 29.06.2026 | 412,05 | 459,30 | 411,55 | 447,10 | 9,54% | 1.177,00 |
| 26.06.2026 | 391,20 | 418,75 | 387,65 | 408,15 | 4,33% | 818,00 |
| 25.06.2026 | 402,60 | 410,05 | 389,85 | 391,20 | -2,75% | 464,00 |
| 24.06.2026 | 381,30 | 411,55 | 378,05 | 402,25 | 5,12% | 45,00 |
| 23.06.2026 | 359,05 | 387,50 | 354,05 | 382,65 | 6,66% | 302,00 |
| 22.06.2026 | 368,80 | 369,85 | 353,45 | 358,75 | -2,09% | 112,00 |
| 19.06.2026 | 369,40 | 370,15 | 366,40 | 366,40 | -0,97% | 12.250,00 |
| 18.06.2026 | 369,50 | 374,45 | 351,20 | 370,00 | 0,50% | 36,00 |
| 17.06.2026 | 375,00 | 381,70 | 367,10 | 368,15 | -1,83% | 110,00 |
| 16.06.2026 | 383,75 | 385,65 | 368,60 | 375,00 | -1,97% | - |
| 15.06.2026 | 387,00 | 394,40 | 374,30 | 382,55 | 0,22% | 767,00 |
| 12.06.2026 | 385,40 | 390,50 | 370,80 | 381,70 | -0,93% | 60,00 |
| 11.06.2026 | 388,80 | 393,00 | 367,50 | 385,30 | -0,64% | - |
| 10.06.2026 | 389,75 | 400,40 | 380,90 | 387,80 | -1,07% | 287,00 |
| 09.06.2026 | 408,15 | 414,35 | 379,15 | 392,00 | -4,07% | 223,00 |
| 08.06.2026 | 423,00 | 428,15 | 408,05 | 408,65 | -3,20% | 238,00 |
| 05.06.2026 | 442,50 | 443,65 | 417,55 | 422,15 | -4,47% | 966,00 |
| 04.06.2026 | 416,00 | 443,95 | 410,00 | 441,90 | 6,43% | 1.410,00 |
| 03.06.2026 | 421,15 | 421,65 | 401,65 | 415,20 | -1,44% | 1.617,00 |
| 02.06.2026 | 410,00 | 424,25 | 392,45 | 421,25 | 2,73% | 880,00 |
| 01.06.2026 | 390,35 | 416,65 | 389,50 | 410,05 | 6,56% | 384,00 |
| 29.05.2026 | 378,90 | 386,10 | 362,25 | 384,80 | 1,29% | 891,00 |
| 28.05.2026 | 336,85 | 384,70 | 335,85 | 379,90 | 12,88% | 1.736,00 |
| 27.05.2026 | 334,25 | 337,70 | 322,10 | 336,55 | 1,65% | 505,00 |
| 26.05.2026 | 337,85 | 344,60 | 326,35 | 331,10 | -4,11% | 755,00 |
| 25.05.2026 | 335,70 | 347,00 | 335,50 | 345,30 | 3,85% | 2.609,00 |
| 22.05.2026 | 337,20 | 344,35 | 330,95 | 332,50 | -0,86% | 444,00 |
| 21.05.2026 | 343,00 | 346,20 | 328,15 | 335,40 | -2,09% | 110,00 |
| 20.05.2026 | 338,10 | 347,10 | 331,55 | 342,55 | 1,36% | 771,00 |
| 19.05.2026 | 342,65 | 345,60 | 329,20 | 337,95 | -1,40% | - |
| 18.05.2026 | 337,00 | 355,55 | 334,00 | 342,75 | 1,63% | - |
| 15.05.2026 | 333,20 | 346,80 | 327,10 | 337,25 | 1,38% | 552,00 |
| 14.05.2026 | 323,35 | 337,95 | 313,30 | 332,65 | 3,39% | 226,00 |
| 13.05.2026 | 338,50 | 338,50 | 313,65 | 321,75 | -4,10% | 895,00 |
| 12.05.2026 | 332,70 | 348,20 | 329,00 | 335,50 | 0,19% | 225,00 |
| 11.05.2026 | 344,05 | 344,05 | 322,15 | 334,85 | -2,22% | 404,00 |
| 08.05.2026 | 369,15 | 372,00 | 333,55 | 342,45 | -5,83% | 920,00 |
| 07.05.2026 | 325,50 | 372,40 | 325,50 | 363,65 | 10,70% | 301,00 |
| 06.05.2026 | 325,70 | 330,25 | 314,70 | 328,50 | 0,89% | 1.533,00 |
| 05.05.2026 | 340,50 | 344,25 | 316,70 | 325,60 | -3,31% | 2.059,00 |
| 04.05.2026 | 345,05 | 351,90 | 336,65 | 336,75 | -1,59% | 51,00 |
| 30.04.2026 | 340,35 | 344,40 | 336,20 | 342,20 | -0,20% | - |
| 29.04.2026 | 347,95 | 348,75 | 325,80 | 342,90 | -1,22% | 380,00 |
| 28.04.2026 | 344,35 | 351,90 | 341,25 | 347,15 | 1,08% | 1.191,00 |
| 27.04.2026 | 337,45 | 347,65 | 335,55 | 343,45 | 1,34% | 850,00 |
| 24.04.2026 | 335,45 | 340,10 | 327,85 | 338,90 | 0,85% | - |
| 23.04.2026 | 341,35 | 343,00 | 321,85 | 336,05 | -2,45% | 326,00 |
| 22.04.2026 | 347,20 | 352,60 | 336,55 | 344,50 | -0,19% | 172,00 |