605,700€
2,59%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 588,80 | 588,80 | 575,00 | 582,00 | -1,42% | 184,00 |
| 19.12.2024 | 582,00 | 590,40 | 582,00 | 590,40 | -1,50% | 57,00 |
| 18.12.2024 | 607,00 | 607,00 | 599,40 | 599,40 | -1,51% | 12,00 |
| 17.12.2024 | 619,60 | 619,60 | 601,40 | 608,60 | -0,20% | 67,00 |
| 16.12.2024 | 617,00 | 650,00 | 583,40 | 609,80 | -0,75% | 234,00 |
| 13.12.2024 | 606,00 | 620,00 | 606,00 | 614,40 | 0,72% | 199,00 |
| 12.12.2024 | 605,60 | 622,20 | 605,60 | 610,00 | -1,29% | 39,00 |
| 11.12.2024 | 604,00 | 618,00 | 604,00 | 618,00 | 0,19% | 81,00 |
| 10.12.2024 | 607,40 | 619,00 | 607,40 | 616,80 | 1,31% | 179,00 |
| 09.12.2024 | 660,00 | 663,60 | 600,00 | 608,80 | -7,11% | 268,00 |
| 06.12.2024 | 646,20 | 660,00 | 646,20 | 655,40 | 0,06% | 77,00 |
| 05.12.2024 | 654,60 | 657,20 | 646,20 | 655,00 | 1,08% | 43,00 |
| 04.12.2024 | 644,00 | 648,00 | 637,80 | 648,00 | 3,68% | 234,00 |
| 03.12.2024 | 610,00 | 625,00 | 610,00 | 625,00 | 3,14% | 53,00 |
| 02.12.2024 | 613,00 | 617,00 | 606,00 | 606,00 | -1,40% | 123,00 |
| 29.11.2024 | 592,00 | 614,60 | 592,00 | 614,60 | 1,92% | 12,00 |
| 28.11.2024 | 604,80 | 604,80 | 598,00 | 603,00 | 0,50% | 43,00 |
| 27.11.2024 | 598,80 | 606,00 | 598,80 | 600,00 | 0,91% | 24,00 |
| 26.11.2024 | 585,00 | 596,20 | 585,00 | 594,60 | -1,00% | 182,00 |
| 25.11.2024 | 610,40 | 612,60 | 600,60 | 600,60 | -2,25% | 95,00 |
| 22.11.2024 | 605,60 | 615,40 | 605,60 | 614,40 | 2,47% | 144,00 |
| 21.11.2024 | 578,00 | 611,00 | 575,00 | 599,60 | 4,53% | 161,00 |
| 20.11.2024 | 573,20 | 581,20 | 570,00 | 573,60 | 1,13% | 74,00 |
| 19.11.2024 | 563,40 | 567,20 | 563,40 | 567,20 | -1,70% | 29,00 |
| 18.11.2024 | 565,80 | 577,00 | 565,00 | 577,00 | 1,76% | 251,00 |
| 15.11.2024 | 568,60 | 572,00 | 564,00 | 567,00 | -1,39% | 73,00 |
| 14.11.2024 | 568,40 | 576,40 | 562,00 | 575,00 | -0,07% | 107,00 |
| 13.11.2024 | 561,40 | 578,80 | 554,00 | 575,40 | 2,64% | 109,00 |
| 12.11.2024 | 578,00 | 583,80 | 558,60 | 560,60 | -1,96% | 113,00 |
| 11.11.2024 | 563,60 | 585,80 | 563,60 | 571,80 | 2,77% | 300,00 |
| 08.11.2024 | 493,00 | 557,40 | 481,00 | 556,40 | 27,91% | 347,00 |
| 07.11.2024 | 425,60 | 438,00 | 425,60 | 435,00 | 2,23% | 102,00 |
| 06.11.2024 | 412,40 | 450,00 | 412,40 | 425,50 | 5,95% | 118,00 |
| 05.11.2024 | 395,20 | 401,60 | 395,20 | 401,60 | 3,00% | 6,00 |
| 04.11.2024 | 392,60 | 393,10 | 389,90 | 389,90 | -0,43% | 73,00 |
| 01.11.2024 | 387,50 | 391,60 | 387,50 | 391,60 | -2,20% | 3,00 |
| 31.10.2024 | 401,10 | 401,80 | 400,40 | 400,40 | -0,62% | 39,00 |
| 30.10.2024 | 408,60 | 408,70 | 402,90 | 402,90 | -1,54% | 43,00 |
| 29.10.2024 | 409,50 | 409,50 | 409,20 | 409,20 | -1,33% | 3,00 |
| 28.10.2024 | 410,60 | 414,70 | 408,10 | 414,70 | 0,02% | 22,00 |
| 25.10.2024 | 407,40 | 414,60 | 407,40 | 414,60 | 1,29% | 48,00 |
| 24.10.2024 | 408,70 | 409,30 | 408,00 | 409,30 | -2,29% | 15,00 |
| 23.10.2024 | 414,30 | 418,90 | 414,30 | 418,90 | 0,94% | 2,00 |
| 22.10.2024 | 409,10 | 415,00 | 409,10 | 415,00 | 1,59% | 38,00 |
| 21.10.2024 | 401,20 | 408,90 | 401,20 | 408,50 | 2,36% | 18,00 |
| 18.10.2024 | 398,40 | 399,10 | 398,40 | 399,10 | -0,77% | 4,00 |
| 17.10.2024 | 399,70 | 403,80 | 399,70 | 402,20 | 0,85% | 32,00 |
| 16.10.2024 | 397,90 | 402,40 | 397,90 | 398,80 | 1,94% | 28,00 |
| 15.10.2024 | 400,10 | 406,00 | 391,20 | 391,20 | -2,86% | 102,00 |
| 14.10.2024 | 398,40 | 413,00 | 398,40 | 402,70 | 1,69% | 27,00 |
| 11.10.2024 | 390,50 | 396,00 | 390,50 | 396,00 | 1,96% | 10,00 |
| 10.10.2024 | 393,90 | 398,90 | 388,40 | 388,40 | -0,92% | 97,00 |
| 09.10.2024 | 391,40 | 392,30 | 386,20 | 392,00 | 0,10% | 120,00 |
| 08.10.2024 | 381,20 | 391,60 | 381,20 | 391,60 | 1,37% | 40,00 |
| 07.10.2024 | 385,80 | 386,30 | 383,00 | 386,30 | 0,39% | 149,00 |
| 04.10.2024 | 373,30 | 385,60 | 373,30 | 384,80 | 5,34% | 231,00 |
| 03.10.2024 | 365,30 | 365,30 | 365,30 | 365,30 | -0,27% | - |
| 02.10.2024 | 357,20 | 366,30 | 357,20 | 366,30 | 1,55% | 11,00 |
| 01.10.2024 | 360,30 | 360,70 | 360,30 | 360,70 | 2,62% | 11,00 |
| 30.09.2024 | 352,40 | 352,40 | 351,50 | 351,50 | -0,42% | 15,00 |
| 27.09.2024 | 350,20 | 353,00 | 350,20 | 353,00 | -0,28% | 2,00 |
| 26.09.2024 | 353,60 | 354,10 | 353,60 | 354,00 | -0,23% | 25,00 |
| 25.09.2024 | 350,40 | 354,80 | 350,40 | 354,80 | 0,97% | 30,00 |
| 24.09.2024 | 351,90 | 351,90 | 351,40 | 351,40 | -1,68% | 17,00 |
| 23.09.2024 | 351,30 | 357,40 | 351,30 | 357,40 | 1,82% | 16,00 |
| 20.09.2024 | 344,60 | 351,00 | 344,60 | 351,00 | 0,46% | 37,00 |
| 19.09.2024 | 343,30 | 349,40 | 343,30 | 349,40 | 4,55% | 3,00 |
| 18.09.2024 | 334,20 | 334,20 | 334,20 | 334,20 | -3,10% | - |
| 17.09.2024 | 345,10 | 345,10 | 344,90 | 344,90 | 0,26% | 10,00 |
| 16.09.2024 | 340,60 | 344,00 | 340,60 | 344,00 | -1,66% | 20,00 |
| 13.09.2024 | 345,60 | 349,80 | 345,00 | 349,80 | 7,33% | 54,00 |
| 12.09.2024 | 325,90 | 325,90 | 325,90 | 325,90 | 0,46% | - |
| 11.09.2024 | 324,40 | 324,40 | 324,40 | 324,40 | -1,64% | - |
| 10.09.2024 | 329,80 | 329,80 | 329,80 | 329,80 | 3,13% | - |
| 09.09.2024 | 319,80 | 319,80 | 319,80 | 319,80 | -0,22% | - |
| 06.09.2024 | 317,90 | 320,80 | 317,90 | 320,50 | -0,43% | 191,00 |
| 05.09.2024 | 317,70 | 321,90 | 317,70 | 321,90 | 2,48% | 15,00 |
| 04.09.2024 | 318,70 | 318,70 | 314,10 | 314,10 | -5,11% | 25,00 |
| 03.09.2024 | 330,90 | 331,00 | 328,40 | 331,00 | 0,00% | 15,00 |
| 02.09.2024 | 334,00 | 334,00 | 331,00 | 331,00 | 1,22% | 42,00 |
| 30.08.2024 | 327,00 | 327,00 | 327,00 | 327,00 | -1,98% | - |
| 29.08.2024 | 331,70 | 333,60 | 329,90 | 333,60 | 1,31% | 22,00 |
| 28.08.2024 | 325,50 | 331,40 | 325,20 | 329,30 | 2,49% | 73,00 |
| 27.08.2024 | 319,40 | 321,30 | 319,40 | 321,30 | 0,09% | 29,00 |
| 26.08.2024 | 325,00 | 331,30 | 321,00 | 321,00 | -3,17% | 52,00 |
| 23.08.2024 | 334,00 | 337,60 | 331,50 | 331,50 | -0,96% | 30,00 |
| 22.08.2024 | 335,60 | 338,40 | 334,70 | 334,70 | -1,06% | 62,00 |
| 21.08.2024 | 334,00 | 338,30 | 334,00 | 338,30 | 0,99% | 15,00 |
| 20.08.2024 | 335,00 | 335,00 | 335,00 | 335,00 | 0,03% | - |
| 19.08.2024 | 336,80 | 336,80 | 334,90 | 334,90 | -1,09% | 5,00 |
| 16.08.2024 | 339,60 | 342,60 | 338,60 | 338,60 | -1,51% | 70,00 |
| 15.08.2024 | 334,80 | 343,90 | 334,80 | 343,80 | 2,63% | 63,00 |
| 14.08.2024 | 332,70 | 336,90 | 332,70 | 335,00 | -0,86% | 76,00 |
| 13.08.2024 | 334,70 | 337,90 | 334,70 | 337,90 | -1,69% | 34,00 |
| 12.08.2024 | 332,40 | 344,00 | 332,40 | 343,70 | 3,28% | 23,00 |
| 09.08.2024 | 337,00 | 341,80 | 332,80 | 332,80 | 1,00% | 65,00 |
| 08.08.2024 | 320,30 | 329,50 | 314,00 | 329,50 | 17,05% | 136,00 |
| 07.08.2024 | 281,80 | 281,80 | 281,50 | 281,50 | 6,03% | 2,00 |
| 06.08.2024 | 262,00 | 265,50 | 262,00 | 265,50 | 1,53% | 15,00 |
| 05.08.2024 | 260,00 | 261,50 | 250,00 | 261,50 | -1,17% | 497,00 |