490,950€
-4,11%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 581,80 | 611,40 | 574,20 | 603,00 | 4,40% | 1.376,00 |
| 20.11.2024 | 580,60 | 584,80 | 569,60 | 577,60 | 0,03% | 328,00 |
| 19.11.2024 | 570,80 | 582,60 | 560,60 | 577,40 | 1,76% | 884,00 |
| 18.11.2024 | 569,00 | 577,40 | 560,80 | 567,40 | -0,07% | 567,00 |
| 15.11.2024 | 567,80 | 573,80 | 565,20 | 567,80 | -1,15% | 418,00 |
| 14.11.2024 | 570,40 | 577,60 | 563,00 | 574,40 | 0,95% | 672,00 |
| 13.11.2024 | 564,00 | 582,60 | 552,00 | 569,00 | 1,79% | 1.130,00 |
| 12.11.2024 | 584,80 | 584,80 | 557,00 | 559,00 | -3,59% | 1.622,00 |
| 11.11.2024 | 559,00 | 586,20 | 555,00 | 579,80 | 2,98% | 3.107,00 |
| 08.11.2024 | 490,10 | 570,20 | 479,20 | 563,00 | 29,69% | 3.795,00 |
| 07.11.2024 | 426,10 | 438,00 | 426,10 | 434,10 | 1,45% | 875,00 |
| 06.11.2024 | 427,90 | 450,00 | 419,60 | 427,90 | 5,84% | 1.402,00 |
| 05.11.2024 | 398,70 | 405,60 | 396,60 | 404,30 | 1,10% | 431,00 |
| 04.11.2024 | 392,80 | 399,90 | 390,10 | 399,90 | 1,68% | 825,00 |
| 01.11.2024 | 390,60 | 396,30 | 389,10 | 393,30 | 0,72% | 187,00 |
| 31.10.2024 | 404,10 | 404,90 | 388,60 | 390,50 | -3,08% | 676,00 |
| 30.10.2024 | 409,20 | 410,80 | 402,90 | 402,90 | -2,14% | 1.456,00 |
| 29.10.2024 | 410,20 | 413,50 | 410,00 | 411,70 | -0,22% | 145,00 |
| 28.10.2024 | 411,20 | 415,30 | 409,50 | 412,60 | 0,24% | 536,00 |
| 25.10.2024 | 407,50 | 415,10 | 407,50 | 411,60 | 0,81% | 308,00 |
| 24.10.2024 | 407,50 | 412,00 | 407,50 | 408,30 | -0,66% | 311,00 |
| 23.10.2024 | 418,00 | 418,00 | 409,10 | 411,00 | -1,67% | 420,00 |
| 22.10.2024 | 411,70 | 421,50 | 409,90 | 418,00 | 1,90% | 915,00 |
| 21.10.2024 | 405,60 | 410,20 | 402,50 | 410,20 | 1,89% | 215,00 |
| 18.10.2024 | 403,00 | 404,60 | 396,00 | 402,60 | 0,30% | 567,00 |
| 17.10.2024 | 401,20 | 403,50 | 399,20 | 401,40 | 0,88% | 141,00 |
| 16.10.2024 | 400,60 | 400,70 | 393,60 | 397,90 | 0,38% | 411,00 |
| 15.10.2024 | 404,70 | 410,00 | 389,50 | 396,40 | -1,74% | 457,00 |
| 14.10.2024 | 404,00 | 412,00 | 396,00 | 403,40 | 1,00% | 1.150,00 |
| 11.10.2024 | 392,90 | 399,40 | 386,10 | 399,40 | 2,20% | 1.308,00 |
| 10.10.2024 | 394,10 | 399,90 | 388,20 | 390,80 | -0,81% | 842,00 |
| 09.10.2024 | 390,60 | 394,00 | 387,90 | 394,00 | 1,23% | 596,00 |
| 08.10.2024 | 384,90 | 393,70 | 381,00 | 389,20 | 0,88% | 672,00 |
| 07.10.2024 | 385,90 | 387,60 | 382,00 | 385,80 | 0,36% | 361,00 |
| 04.10.2024 | 378,50 | 384,90 | 374,80 | 384,40 | 3,61% | 1.033,00 |
| 03.10.2024 | 364,40 | 372,20 | 363,20 | 371,00 | 1,37% | 809,00 |
| 02.10.2024 | 357,90 | 368,10 | 357,90 | 366,00 | 1,13% | 192,00 |
| 01.10.2024 | 360,40 | 363,90 | 359,30 | 361,90 | 1,00% | 625,00 |
| 30.09.2024 | 355,70 | 358,50 | 349,00 | 358,30 | 1,67% | 193,00 |