483,450€
0,72%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 481,80 | 485,30 | 481,80 | 484,00 | 0,83% | 1.356,00 |
| 09.03.2026 | 490,80 | 498,00 | 472,00 | 480,00 | -2,52% | 399,00 |
| 06.03.2026 | 494,60 | 499,30 | 486,80 | 492,40 | 0,39% | 507,00 |
| 05.03.2026 | 486,90 | 497,90 | 482,10 | 490,50 | 0,10% | 438,00 |
| 04.03.2026 | 491,20 | 495,10 | 486,40 | 490,00 | -2,55% | 532,00 |
| 03.03.2026 | 490,10 | 506,20 | 469,00 | 502,80 | 2,74% | 1.615,00 |
| 02.03.2026 | 459,30 | 493,20 | 448,00 | 489,40 | 6,72% | 2.003,00 |
| 27.02.2026 | 456,70 | 463,10 | 449,20 | 458,60 | -1,27% | 499,00 |
| 26.02.2026 | 440,70 | 469,80 | 434,90 | 464,50 | 5,50% | 1.030,00 |
| 25.02.2026 | 433,30 | 466,50 | 415,00 | 440,30 | 17,07% | 3.819,00 |
| 24.02.2026 | 358,60 | 376,40 | 352,20 | 376,10 | 4,82% | 747,00 |
| 23.02.2026 | 363,50 | 369,10 | 357,20 | 358,80 | -1,99% | 416,00 |
| 20.02.2026 | 377,70 | 380,40 | 366,10 | 366,10 | -2,16% | 695,00 |
| 19.02.2026 | 363,00 | 375,90 | 363,00 | 374,20 | 2,35% | 968,00 |
| 18.02.2026 | 366,80 | 375,40 | 363,20 | 365,60 | -0,11% | 278,00 |
| 17.02.2026 | 366,80 | 376,70 | 355,10 | 366,00 | -0,27% | 1.756,00 |
| 16.02.2026 | 363,60 | 367,00 | 361,80 | 367,00 | 1,80% | 941,00 |
| 13.02.2026 | 367,70 | 376,10 | 355,80 | 360,50 | -2,01% | 1.598,00 |
| 12.02.2026 | 369,20 | 374,20 | 360,10 | 367,90 | 0,38% | 1.253,00 |
| 11.02.2026 | 377,80 | 390,00 | 364,50 | 366,50 | -2,06% | 1.487,00 |
| 10.02.2026 | 368,70 | 384,80 | 362,70 | 374,20 | 2,83% | 787,00 |
| 09.02.2026 | 351,60 | 363,90 | 346,30 | 363,90 | 4,03% | 909,00 |
| 06.02.2026 | 337,60 | 353,00 | 336,30 | 349,80 | 3,06% | 1.544,00 |
| 05.02.2026 | 369,20 | 370,60 | 338,00 | 339,40 | -6,76% | 875,00 |
| 04.02.2026 | 380,20 | 384,60 | 356,40 | 364,00 | -4,21% | 958,00 |
| 03.02.2026 | 407,90 | 407,90 | 369,00 | 380,00 | -2,69% | 1.564,00 |
| 02.02.2026 | 406,80 | 414,90 | 390,50 | 390,50 | -4,03% | 1.710,00 |
| 30.01.2026 | 429,10 | 429,10 | 406,90 | 406,90 | -4,42% | 1.465,00 |
| 29.01.2026 | 461,30 | 463,10 | 421,00 | 425,70 | -7,40% | 1.915,00 |
| 28.01.2026 | 511,40 | 514,20 | 459,70 | 459,70 | -10,14% | 801,00 |
| 27.01.2026 | 507,20 | 511,60 | 498,50 | 511,60 | 0,12% | 659,00 |
| 26.01.2026 | 514,20 | 518,60 | 507,80 | 511,00 | -2,63% | 355,00 |
| 23.01.2026 | 520,00 | 529,00 | 513,40 | 524,80 | 1,47% | 301,00 |
| 22.01.2026 | 520,20 | 529,60 | 510,00 | 517,20 | -0,84% | 306,00 |
| 21.01.2026 | 531,40 | 533,20 | 508,80 | 521,60 | -2,14% | 736,00 |
| 20.01.2026 | 540,20 | 541,40 | 522,20 | 533,00 | -1,48% | 904,00 |
| 19.01.2026 | 546,60 | 546,60 | 540,00 | 541,00 | -1,67% | 400,00 |
| 16.01.2026 | 549,80 | 557,00 | 544,80 | 550,20 | 0,00% | 282,00 |
| 15.01.2026 | 537,80 | 551,80 | 537,80 | 550,20 | 1,48% | 312,00 |
| 14.01.2026 | 547,00 | 555,00 | 532,00 | 542,20 | -1,42% | 386,00 |
| 13.01.2026 | 544,00 | 557,00 | 537,00 | 550,00 | 1,40% | 449,00 |
| 12.01.2026 | 541,60 | 543,20 | 529,00 | 542,40 | -0,44% | 498,00 |
| 09.01.2026 | 528,80 | 545,80 | 525,80 | 544,80 | 3,42% | 811,00 |
| 08.01.2026 | 536,80 | 546,80 | 524,40 | 526,80 | -0,60% | 426,00 |
| 07.01.2026 | 540,20 | 544,20 | 523,00 | 530,00 | -1,30% | 1.964,00 |
| 06.01.2026 | 501,60 | 542,60 | 501,40 | 537,00 | 6,13% | 843,00 |
| 05.01.2026 | 482,10 | 513,20 | 480,10 | 506,00 | 5,15% | 820,00 |
| 02.01.2026 | 490,20 | 494,60 | 473,20 | 481,20 | -2,55% | 1.920,00 |
| 30.12.2025 | 490,10 | 493,80 | 488,20 | 493,80 | 0,18% | 249,00 |
| 29.12.2025 | 491,40 | 498,70 | 488,80 | 492,90 | -1,50% | 625,00 |
| 23.12.2025 | 507,00 | 516,00 | 497,50 | 500,40 | -1,50% | 376,00 |
| 22.12.2025 | 514,60 | 524,80 | 507,20 | 508,00 | 0,24% | 613,00 |
| 19.12.2025 | 477,40 | 512,60 | 477,40 | 506,80 | 4,86% | 906,00 |
| 18.12.2025 | 468,00 | 483,70 | 466,10 | 483,30 | 2,92% | 764,00 |
| 17.12.2025 | 476,80 | 476,80 | 466,10 | 469,60 | -0,40% | 903,00 |
| 16.12.2025 | 470,60 | 472,10 | 458,80 | 471,50 | 0,45% | 422,00 |
| 15.12.2025 | 479,80 | 489,60 | 460,80 | 469,40 | -3,08% | 320,00 |
| 12.12.2025 | 498,80 | 499,10 | 482,60 | 484,30 | -2,18% | 476,00 |
| 11.12.2025 | 485,50 | 499,30 | 473,10 | 495,10 | 1,52% | 434,00 |
| 10.12.2025 | 472,30 | 495,60 | 464,00 | 487,70 | 2,96% | 462,00 |
| 09.12.2025 | 477,30 | 477,50 | 466,60 | 473,70 | -0,63% | 645,00 |
| 08.12.2025 | 470,40 | 479,90 | 470,40 | 476,70 | 0,34% | 572,00 |
| 05.12.2025 | 474,80 | 477,00 | 468,00 | 475,10 | 0,15% | 218,00 |
| 04.12.2025 | 467,90 | 474,60 | 463,30 | 474,40 | 1,69% | 485,00 |
| 03.12.2025 | 458,30 | 467,20 | 456,10 | 466,50 | 0,15% | 218,00 |
| 02.12.2025 | 456,60 | 467,70 | 456,50 | 465,80 | 0,39% | 607,00 |
| 01.12.2025 | 466,40 | 466,70 | 452,80 | 464,00 | -0,75% | 363,00 |
| 28.11.2025 | 461,50 | 468,10 | 461,50 | 467,50 | 1,19% | 177,00 |
| 27.11.2025 | 462,10 | 465,20 | 457,50 | 462,00 | 0,02% | 499,00 |
| 26.11.2025 | 459,90 | 465,10 | 456,10 | 461,90 | 0,96% | 596,00 |
| 25.11.2025 | 456,70 | 466,50 | 445,10 | 457,50 | 0,88% | 309,00 |
| 24.11.2025 | 450,30 | 456,70 | 448,00 | 453,50 | -0,11% | 475,00 |
| 21.11.2025 | 450,10 | 458,60 | 443,20 | 454,00 | 0,29% | 728,00 |
| 20.11.2025 | 468,20 | 478,10 | 451,10 | 452,70 | -1,26% | 771,00 |
| 19.11.2025 | 462,80 | 465,30 | 453,20 | 458,50 | -1,08% | 540,00 |
| 18.11.2025 | 465,10 | 474,50 | 458,00 | 463,50 | -1,11% | 466,00 |
| 17.11.2025 | 483,30 | 488,10 | 465,50 | 468,70 | -1,60% | 1.166,00 |
| 14.11.2025 | 480,40 | 489,20 | 467,90 | 476,30 | -0,77% | 919,00 |
| 13.11.2025 | 495,10 | 497,60 | 480,00 | 480,00 | -2,38% | 767,00 |
| 12.11.2025 | 495,10 | 502,20 | 490,10 | 491,70 | -0,20% | 508,00 |
| 11.11.2025 | 509,20 | 509,60 | 485,60 | 492,70 | -2,71% | 592,00 |
| 10.11.2025 | 527,60 | 533,80 | 504,00 | 506,40 | -3,10% | 953,00 |
| 07.11.2025 | 513,00 | 528,60 | 500,20 | 522,60 | 3,28% | 786,00 |
| 06.11.2025 | 558,80 | 564,80 | 506,00 | 506,00 | -8,63% | 1.463,00 |
| 05.11.2025 | 500,00 | 573,00 | 476,10 | 553,80 | -11,19% | 5.515,00 |
| 04.11.2025 | 621,60 | 630,00 | 609,40 | 623,60 | -0,83% | 557,00 |
| 03.11.2025 | 636,20 | 652,00 | 625,20 | 628,80 | -0,60% | 967,00 |
| 31.10.2025 | 640,20 | 651,40 | 632,60 | 632,60 | -1,25% | 332,00 |
| 30.10.2025 | 654,80 | 662,00 | 639,00 | 640,60 | -1,78% | 384,00 |
| 29.10.2025 | 651,60 | 655,40 | 640,00 | 652,20 | 0,93% | 568,00 |
| 28.10.2025 | 643,60 | 654,00 | 641,80 | 646,20 | 0,15% | 530,00 |
| 27.10.2025 | 641,80 | 650,00 | 634,80 | 645,20 | 2,06% | 808,00 |
| 24.10.2025 | 621,60 | 633,00 | 613,20 | 632,20 | 2,80% | 255,00 |
| 23.10.2025 | 607,20 | 618,00 | 600,20 | 615,00 | 2,81% | 576,00 |
| 22.10.2025 | 609,80 | 619,80 | 589,80 | 598,20 | -1,71% | 484,00 |
| 21.10.2025 | 583,80 | 608,60 | 583,80 | 608,60 | 3,19% | 326,00 |
| 20.10.2025 | 581,80 | 589,80 | 575,20 | 589,80 | 2,75% | 458,00 |
| 17.10.2025 | 557,40 | 578,20 | 545,00 | 574,00 | 2,87% | 1.128,00 |
| 16.10.2025 | 555,80 | 567,40 | 550,20 | 558,00 | 0,40% | 831,00 |
| 15.10.2025 | 618,00 | 618,00 | 547,80 | 555,80 | -8,25% | 1.724,00 |