337,250€
1,70%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 342,95 | 348,50 | 332,95 | 345,15 | 0,70% | 1.206,00 |
| 20.04.2026 | 341,00 | 343,40 | 335,65 | 342,75 | 0,25% | 677,00 |
| 17.04.2026 | 338,25 | 346,80 | 336,80 | 341,90 | 2,40% | 573,00 |
| 16.04.2026 | 342,70 | 350,20 | 333,60 | 333,90 | -2,00% | 129,00 |
| 15.04.2026 | 323,80 | 342,40 | 323,50 | 340,70 | 5,51% | 159,00 |
| 14.04.2026 | 308,90 | 325,15 | 308,35 | 322,90 | 5,47% | 1.062,00 |
| 13.04.2026 | 293,70 | 311,00 | 293,20 | 306,15 | 4,06% | 4.727,00 |
| 10.04.2026 | 302,55 | 305,85 | 289,50 | 294,20 | -2,01% | 1.453,00 |
| 09.04.2026 | 337,10 | 338,05 | 296,80 | 300,25 | -10,51% | 401,00 |
| 08.04.2026 | 331,00 | 351,20 | 330,40 | 335,50 | 4,34% | 1.906,00 |
| 07.04.2026 | 357,85 | 359,75 | 313,45 | 321,55 | -10,13% | 1.156,00 |
| 02.04.2026 | 362,85 | 365,30 | 349,90 | 357,80 | -2,11% | 114,00 |
| 01.04.2026 | 368,80 | 377,40 | 364,55 | 365,50 | -0,52% | 440,00 |
| 31.03.2026 | 365,10 | 371,60 | 359,45 | 367,40 | 1,44% | 442,00 |
| 30.03.2026 | 372,50 | 381,35 | 360,35 | 362,20 | -3,19% | 45,00 |
| 27.03.2026 | 391,90 | 392,40 | 372,25 | 374,15 | -4,31% | 735,00 |
| 26.03.2026 | 396,55 | 404,85 | 386,40 | 391,00 | -1,76% | - |
| 25.03.2026 | 397,60 | 407,80 | 392,45 | 398,00 | -0,31% | 1.365,00 |
| 24.03.2026 | 437,50 | 438,60 | 388,10 | 399,25 | -8,57% | 356,00 |
| 23.03.2026 | 425,95 | 442,00 | 419,30 | 436,65 | 1,46% | 228,00 |
| 20.03.2026 | 433,85 | 436,05 | 423,55 | 430,35 | -0,84% | - |
| 19.03.2026 | 444,00 | 444,40 | 426,70 | 434,00 | -2,09% | - |
| 18.03.2026 | 441,55 | 448,60 | 436,75 | 443,25 | 0,98% | - |
| 17.03.2026 | 423,85 | 444,00 | 423,05 | 438,95 | 3,21% | 236,00 |
| 16.03.2026 | 439,15 | 439,25 | 422,00 | 425,30 | -2,41% | 96,00 |
| 13.03.2026 | 434,15 | 440,95 | 430,70 | 435,80 | 0,46% | - |
| 12.03.2026 | 443,40 | 446,85 | 425,50 | 433,80 | -2,80% | 218,00 |
| 11.03.2026 | 457,10 | 461,45 | 443,30 | 446,30 | -2,25% | 445,00 |
| 10.03.2026 | 481,80 | 484,25 | 454,60 | 456,55 | -5,07% | 478,00 |
| 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% | - |