492,100€
-0,53%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 505,00 | 506,20 | 492,00 | 492,00 | -0,55% | 124,00 |
| 16.04.2025 | 508,20 | 510,40 | 494,70 | 494,70 | -3,08% | 181,00 |
| 15.04.2025 | 510,60 | 518,80 | 504,40 | 510,40 | 0,28% | 263,00 |
| 14.04.2025 | 499,60 | 519,20 | 496,10 | 509,00 | 2,21% | 528,00 |
| 11.04.2025 | 495,20 | 499,40 | 480,00 | 498,00 | 2,15% | 319,00 |
| 10.04.2025 | 509,60 | 518,80 | 480,00 | 487,50 | -4,49% | 567,00 |
| 09.04.2025 | 443,00 | 516,60 | 441,30 | 510,40 | 11,56% | 1.818,00 |
| 08.04.2025 | 468,10 | 492,40 | 457,50 | 457,50 | -1,10% | 391,00 |
| 07.04.2025 | 427,00 | 469,60 | 380,00 | 462,60 | 1,94% | 2.518,00 |
| 04.04.2025 | 485,00 | 489,00 | 445,10 | 453,80 | -7,56% | 1.173,00 |
| 03.04.2025 | 494,00 | 496,10 | 470,10 | 490,90 | -4,83% | 1.288,00 |
| 02.04.2025 | 503,20 | 515,80 | 493,40 | 515,80 | 2,87% | 221,00 |
| 01.04.2025 | 486,90 | 501,40 | 483,10 | 501,40 | 3,34% | 124,00 |
| 31.03.2025 | 491,10 | 495,40 | 470,10 | 485,20 | -0,96% | 1.514,00 |
| 28.03.2025 | 508,40 | 510,40 | 488,00 | 489,90 | -4,20% | 847,00 |
| 27.03.2025 | 520,80 | 522,00 | 500,20 | 511,40 | -1,96% | 830,00 |
| 26.03.2025 | 534,80 | 535,80 | 514,20 | 521,60 | -2,58% | 371,00 |
| 25.03.2025 | 535,40 | 539,80 | 528,00 | 535,40 | 1,59% | 449,00 |
| 24.03.2025 | 523,20 | 535,40 | 519,80 | 527,00 | 1,97% | 566,00 |
| 21.03.2025 | 514,60 | 516,80 | 502,00 | 516,80 | -0,27% | 392,00 |
| 20.03.2025 | 524,40 | 528,80 | 516,00 | 518,20 | -0,31% | 355,00 |
| 19.03.2025 | 492,50 | 523,20 | 491,80 | 519,80 | 5,67% | 345,00 |
| 18.03.2025 | 509,20 | 509,20 | 490,90 | 491,90 | -3,44% | 569,00 |
| 17.03.2025 | 510,20 | 515,60 | 505,20 | 509,40 | -0,59% | 546,00 |
| 14.03.2025 | 495,80 | 512,40 | 493,30 | 512,40 | 3,94% | 672,00 |
| 13.03.2025 | 511,80 | 520,00 | 488,10 | 493,00 | -3,90% | 541,00 |
| 12.03.2025 | 486,00 | 513,80 | 484,30 | 513,00 | 5,97% | 1.411,00 |
| 11.03.2025 | 474,70 | 493,60 | 470,90 | 484,10 | 1,98% | 619,00 |
| 10.03.2025 | 484,90 | 484,90 | 463,30 | 474,70 | -2,02% | 1.005,00 |
| 07.03.2025 | 458,60 | 484,80 | 457,50 | 484,50 | 4,76% | 1.653,00 |
| 06.03.2025 | 497,30 | 497,70 | 460,10 | 462,50 | -7,02% | 1.065,00 |
| 05.03.2025 | 501,60 | 502,20 | 485,90 | 497,40 | 0,02% | 958,00 |
| 04.03.2025 | 499,30 | 512,40 | 478,20 | 497,30 | -0,26% | 2.562,00 |
| 03.03.2025 | 514,00 | 518,60 | 497,40 | 498,60 | -1,97% | 1.194,00 |
| 28.02.2025 | 507,80 | 509,60 | 495,10 | 508,60 | 0,51% | 696,00 |
| 27.02.2025 | 550,20 | 567,80 | 500,20 | 506,00 | -6,64% | 2.618,00 |
| 26.02.2025 | 541,00 | 570,00 | 534,40 | 542,00 | 14,85% | 4.206,00 |
| 25.02.2025 | 479,90 | 479,90 | 456,60 | 471,90 | -1,26% | 1.734,00 |
| 24.02.2025 | 489,10 | 501,40 | 473,80 | 477,90 | -2,83% | 1.886,00 |
| 21.02.2025 | 518,80 | 527,80 | 487,80 | 491,80 | -3,95% | 2.466,00 |
| 20.02.2025 | 555,20 | 568,00 | 497,10 | 512,00 | -10,33% | 4.318,00 |
| 19.02.2025 | 678,20 | 686,60 | 568,40 | 571,00 | -15,83% | 2.144,00 |
| 18.02.2025 | 660,80 | 685,80 | 654,00 | 678,40 | 3,10% | 1.158,00 |
| 17.02.2025 | 655,40 | 658,20 | 652,00 | 658,00 | 0,98% | 287,00 |
| 14.02.2025 | 633,20 | 654,00 | 618,00 | 651,60 | 2,87% | 575,00 |
| 13.02.2025 | 641,80 | 645,20 | 630,00 | 633,40 | -0,91% | 591,00 |
| 12.02.2025 | 646,80 | 646,80 | 621,00 | 639,20 | -0,37% | 825,00 |
| 11.02.2025 | 659,40 | 660,80 | 635,20 | 641,60 | -2,88% | 572,00 |
| 10.02.2025 | 666,00 | 670,00 | 655,20 | 660,60 | 0,30% | 860,00 |
| 07.02.2025 | 651,20 | 666,00 | 651,20 | 658,60 | 1,73% | 597,00 |
| 06.02.2025 | 655,00 | 667,40 | 635,60 | 647,40 | -0,89% | 820,00 |
| 05.02.2025 | 645,00 | 653,80 | 630,20 | 653,20 | 2,35% | 832,00 |
| 04.02.2025 | 641,00 | 647,00 | 630,20 | 638,20 | -1,02% | 512,00 |
| 03.02.2025 | 625,00 | 650,00 | 612,00 | 644,80 | 2,28% | 1.097,00 |
| 31.01.2025 | 630,00 | 645,40 | 628,60 | 630,40 | 0,48% | 787,00 |
| 30.01.2025 | 612,40 | 628,40 | 612,40 | 627,40 | 1,69% | 446,00 |
| 29.01.2025 | 613,40 | 617,00 | 608,20 | 617,00 | 0,69% | 344,00 |
| 28.01.2025 | 580,20 | 613,60 | 578,60 | 612,80 | 6,98% | 332,00 |
| 27.01.2025 | 572,20 | 578,20 | 555,20 | 572,80 | -1,21% | 1.218,00 |
| 24.01.2025 | 583,40 | 589,60 | 576,20 | 579,80 | -1,19% | 214,00 |
| 23.01.2025 | 586,20 | 590,00 | 578,80 | 586,80 | 0,48% | 360,00 |
| 22.01.2025 | 583,00 | 589,00 | 581,00 | 584,00 | 0,34% | 1.293,00 |
| 21.01.2025 | 570,00 | 584,40 | 569,00 | 582,00 | 3,67% | 390,00 |
| 20.01.2025 | 577,20 | 577,20 | 559,20 | 561,40 | -2,60% | 541,00 |
| 17.01.2025 | 575,00 | 585,20 | 570,20 | 576,40 | 0,84% | 433,00 |
| 16.01.2025 | 567,20 | 574,40 | 563,20 | 571,60 | 1,31% | 284,00 |
| 15.01.2025 | 563,60 | 575,80 | 562,60 | 564,20 | 0,53% | 795,00 |
| 14.01.2025 | 556,80 | 569,80 | 554,40 | 561,20 | 1,37% | 451,00 |
| 13.01.2025 | 552,00 | 558,20 | 547,20 | 553,60 | -0,40% | 1.172,00 |
| 10.01.2025 | 563,00 | 563,00 | 550,20 | 555,80 | -1,07% | 396,00 |
| 09.01.2025 | 557,20 | 561,80 | 556,40 | 561,80 | 0,79% | 151,00 |
| 08.01.2025 | 546,40 | 557,40 | 541,40 | 557,40 | 3,22% | 635,00 |
| 07.01.2025 | 545,80 | 553,80 | 534,40 | 540,00 | -1,82% | 684,00 |
| 06.01.2025 | 581,80 | 586,00 | 523,00 | 550,00 | -6,21% | 3.178,00 |
| 03.01.2025 | 578,40 | 591,80 | 577,80 | 586,40 | 1,49% | 635,00 |
| 02.01.2025 | 578,80 | 587,40 | 571,60 | 577,80 | -0,99% | 934,00 |
| 30.12.2024 | 589,60 | 589,60 | 580,20 | 583,60 | -0,51% | 246,00 |
| 27.12.2024 | 595,20 | 599,60 | 582,00 | 586,60 | -1,77% | 706,00 |
| 23.12.2024 | 601,00 | 615,80 | 595,40 | 597,20 | -0,57% | 955,00 |
| 20.12.2024 | 590,00 | 606,80 | 576,20 | 600,60 | 1,35% | 1.518,00 |
| 19.12.2024 | 585,60 | 599,20 | 572,00 | 592,60 | 0,41% | 1.811,00 |
| 18.12.2024 | 603,00 | 609,80 | 583,00 | 590,20 | -3,15% | 706,00 |
| 17.12.2024 | 615,80 | 620,60 | 601,80 | 609,40 | -1,30% | 511,00 |
| 16.12.2024 | 640,00 | 640,80 | 581,20 | 617,40 | -0,10% | 2.408,00 |
| 13.12.2024 | 608,60 | 624,00 | 605,40 | 618,00 | 1,54% | 875,00 |
| 12.12.2024 | 611,80 | 627,00 | 608,60 | 608,60 | -0,29% | 667,00 |
| 11.12.2024 | 602,60 | 620,40 | 602,60 | 610,40 | 1,09% | 469,00 |
| 10.12.2024 | 613,40 | 622,00 | 602,80 | 603,80 | -0,69% | 1.033,00 |
| 09.12.2024 | 658,00 | 666,00 | 598,20 | 608,00 | -7,12% | 3.589,00 |
| 06.12.2024 | 654,80 | 662,00 | 648,80 | 654,60 | 0,65% | 378,00 |
| 05.12.2024 | 657,00 | 661,40 | 640,20 | 650,40 | -0,43% | 496,00 |
| 04.12.2024 | 637,40 | 656,00 | 637,40 | 653,20 | 2,35% | 1.180,00 |
| 03.12.2024 | 609,00 | 641,00 | 609,00 | 638,20 | 5,14% | 746,00 |
| 02.12.2024 | 615,00 | 619,00 | 606,80 | 607,00 | -0,72% | 756,00 |
| 29.11.2024 | 596,40 | 616,00 | 590,60 | 611,40 | 2,28% | 500,00 |
| 28.11.2024 | 604,80 | 604,80 | 596,20 | 597,80 | -0,80% | 198,00 |
| 27.11.2024 | 601,20 | 603,00 | 590,80 | 602,60 | 0,10% | 501,00 |
| 26.11.2024 | 594,00 | 603,00 | 585,00 | 602,00 | 1,69% | 415,00 |
| 25.11.2024 | 612,80 | 612,80 | 580,20 | 592,00 | -3,90% | 888,00 |
| 22.11.2024 | 600,20 | 616,00 | 600,20 | 616,00 | 2,16% | 655,00 |