482,750€
0,09%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 489,00 | 489,00 | 470,00 | 482,30 | -2,61% | 44,00 |
| 06.03.2026 | 497,10 | 497,10 | 495,20 | 495,20 | 2,44% | 5,00 |
| 05.03.2026 | 485,00 | 485,00 | 483,40 | 483,40 | -1,73% | 5,00 |
| 04.03.2026 | 489,90 | 491,90 | 489,90 | 491,90 | -0,12% | 11,00 |
| 03.03.2026 | 488,30 | 492,50 | 480,00 | 492,50 | 2,95% | 15,00 |
| 02.03.2026 | 448,50 | 478,40 | 448,50 | 478,40 | 2,66% | 15,00 |
| 27.02.2026 | 459,40 | 466,00 | 459,40 | 466,00 | -0,11% | 105,00 |
| 26.02.2026 | 434,80 | 466,50 | 434,80 | 466,50 | 6,41% | 8,00 |
| 25.02.2026 | 434,30 | 460,00 | 432,40 | 438,40 | 20,74% | 398,00 |
| 24.02.2026 | 357,10 | 363,10 | 357,10 | 363,10 | 0,11% | 14,00 |
| 23.02.2026 | 366,60 | 366,60 | 360,00 | 362,70 | -2,24% | 108,00 |
| 20.02.2026 | 380,70 | 380,70 | 371,00 | 371,00 | 2,51% | 60,00 |
| 19.02.2026 | 361,90 | 361,90 | 361,90 | 361,90 | -2,72% | - |
| 18.02.2026 | 362,10 | 374,50 | 362,10 | 372,00 | 1,31% | 68,00 |
| 17.02.2026 | 357,00 | 367,20 | 357,00 | 367,20 | 0,30% | 100,00 |
| 16.02.2026 | 366,50 | 368,00 | 361,20 | 366,10 | 1,69% | 117,00 |
| 13.02.2026 | 362,90 | 365,80 | 358,30 | 360,00 | -2,54% | 56,00 |
| 12.02.2026 | 363,90 | 373,20 | 363,90 | 369,40 | 0,65% | 41,00 |
| 11.02.2026 | 372,40 | 375,70 | 367,00 | 367,00 | 0,30% | 38,00 |
| 10.02.2026 | 360,40 | 365,90 | 360,40 | 365,90 | 1,92% | - |
| 09.02.2026 | 346,50 | 361,00 | 345,40 | 359,00 | 4,82% | 172,00 |
| 06.02.2026 | 334,20 | 359,00 | 334,20 | 342,50 | 0,74% | 210,00 |
| 05.02.2026 | 362,10 | 369,30 | 340,00 | 340,00 | -10,05% | 65,00 |
| 04.02.2026 | 378,80 | 379,20 | 378,00 | 378,00 | 2,16% | 20,00 |
| 03.02.2026 | 397,20 | 405,90 | 370,00 | 370,00 | -7,04% | 137,00 |
| 02.02.2026 | 395,70 | 408,80 | 395,70 | 398,00 | -5,10% | 16,00 |
| 30.01.2026 | 418,10 | 419,40 | 414,60 | 419,40 | -2,17% | 51,00 |
| 29.01.2026 | 455,40 | 458,90 | 428,70 | 428,70 | -12,06% | 285,00 |
| 28.01.2026 | 506,60 | 506,60 | 487,50 | 487,50 | -1,93% | 21,00 |
| 27.01.2026 | 506,80 | 506,80 | 497,10 | 497,10 | -4,55% | 39,00 |
| 26.01.2026 | 510,80 | 520,80 | 510,80 | 520,80 | -0,04% | 3,00 |
| 23.01.2026 | 513,40 | 521,00 | 513,40 | 521,00 | 2,12% | 5,00 |
| 22.01.2026 | 518,40 | 529,00 | 510,20 | 510,20 | -1,58% | 27,00 |
| 21.01.2026 | 526,00 | 538,00 | 513,00 | 518,40 | -1,97% | 27,00 |
| 20.01.2026 | 528,80 | 528,80 | 528,80 | 528,80 | -2,76% | - |
| 19.01.2026 | 534,00 | 543,80 | 531,80 | 543,80 | -1,66% | 56,00 |
| 16.01.2026 | 546,00 | 553,00 | 546,00 | 553,00 | 0,91% | 22,00 |
| 15.01.2026 | 536,40 | 548,00 | 536,40 | 548,00 | 1,37% | 13,00 |
| 14.01.2026 | 543,60 | 554,80 | 540,60 | 540,60 | -2,07% | 15,00 |
| 13.01.2026 | 535,80 | 555,00 | 535,00 | 552,00 | 2,15% | 22,00 |
| 12.01.2026 | 541,80 | 541,80 | 538,60 | 540,40 | -1,39% | 33,00 |
| 09.01.2026 | 521,00 | 548,00 | 521,00 | 548,00 | 2,47% | 12,00 |
| 08.01.2026 | 534,80 | 534,80 | 534,80 | 534,80 | 1,79% | 5,00 |
| 07.01.2026 | 529,40 | 541,80 | 525,40 | 525,40 | -1,79% | 81,00 |
| 06.01.2026 | 500,00 | 535,00 | 500,00 | 535,00 | 4,29% | 7,00 |
| 05.01.2026 | 478,70 | 513,00 | 478,20 | 513,00 | 8,48% | 20,00 |
| 02.01.2026 | 485,00 | 485,00 | 472,90 | 472,90 | -3,05% | 24,00 |
| 30.12.2025 | 487,70 | 487,80 | 487,70 | 487,80 | -1,26% | 5,00 |
| 29.12.2025 | 500,20 | 500,20 | 492,00 | 494,00 | -0,72% | 61,00 |
| 23.12.2025 | 504,20 | 505,00 | 497,60 | 497,60 | -1,35% | 28,00 |
| 22.12.2025 | 504,40 | 504,40 | 504,40 | 504,40 | 4,00% | 2,00 |
| 19.12.2025 | 475,50 | 485,00 | 475,50 | 485,00 | 1,98% | 20,00 |
| 18.12.2025 | 464,50 | 475,60 | 464,50 | 475,60 | 1,62% | 15,00 |
| 17.12.2025 | 469,80 | 480,40 | 468,00 | 468,00 | 1,74% | 171,00 |
| 16.12.2025 | 460,80 | 468,00 | 460,00 | 460,00 | -3,79% | 120,00 |
| 15.12.2025 | 478,10 | 478,10 | 478,10 | 478,10 | -0,40% | 11,00 |
| 12.12.2025 | 490,00 | 493,00 | 480,00 | 480,00 | -3,25% | 16,00 |
| 11.12.2025 | 484,80 | 496,10 | 478,30 | 496,10 | 0,22% | 19,00 |
| 10.12.2025 | 465,40 | 495,00 | 465,40 | 495,00 | 5,91% | 40,00 |
| 09.12.2025 | 470,90 | 475,50 | 467,40 | 467,40 | -0,81% | 20,00 |
| 08.12.2025 | 478,30 | 478,30 | 469,10 | 471,20 | 0,26% | 64,00 |
| 05.12.2025 | 472,00 | 472,00 | 470,00 | 470,00 | -0,02% | 20,00 |
| 04.12.2025 | 461,90 | 470,10 | 461,90 | 470,10 | 2,46% | 28,00 |
| 03.12.2025 | 458,50 | 458,80 | 458,50 | 458,80 | -1,21% | 2,00 |
| 02.12.2025 | 454,20 | 464,40 | 454,20 | 464,40 | 2,29% | 23,00 |
| 01.12.2025 | 460,00 | 465,90 | 454,00 | 454,00 | -0,53% | 31,00 |
| 28.11.2025 | 456,40 | 456,40 | 456,40 | 456,40 | 0,26% | - |
| 27.11.2025 | 455,20 | 455,20 | 455,20 | 455,20 | -1,41% | - |
| 26.11.2025 | 454,40 | 461,70 | 454,40 | 461,70 | 2,90% | 10,00 |
| 25.11.2025 | 450,10 | 457,90 | 448,70 | 448,70 | -0,73% | 49,00 |
| 24.11.2025 | 452,00 | 453,40 | 447,20 | 452,00 | -1,40% | 29,00 |
| 21.11.2025 | 447,80 | 458,90 | 446,20 | 458,40 | 1,87% | 65,00 |
| 20.11.2025 | 466,00 | 475,20 | 450,00 | 450,00 | -1,12% | 59,00 |
| 19.11.2025 | 455,40 | 465,70 | 455,10 | 455,10 | -1,58% | 57,00 |
| 18.11.2025 | 461,00 | 465,00 | 461,00 | 462,40 | -0,88% | 74,00 |
| 17.11.2025 | 480,00 | 486,90 | 466,50 | 466,50 | -3,08% | 141,00 |
| 14.11.2025 | 482,90 | 484,00 | 478,00 | 481,30 | -3,12% | 208,00 |
| 13.11.2025 | 488,50 | 496,80 | 488,50 | 496,80 | 0,38% | 34,00 |
| 12.11.2025 | 491,20 | 501,60 | 491,20 | 494,90 | 1,41% | 54,00 |
| 11.11.2025 | 500,40 | 501,00 | 488,00 | 488,00 | -4,43% | 104,00 |
| 10.11.2025 | 522,00 | 523,00 | 510,60 | 510,60 | 0,12% | 76,00 |
| 07.11.2025 | 506,00 | 513,00 | 506,00 | 510,00 | -0,97% | 12,00 |
| 06.11.2025 | 549,00 | 561,60 | 515,00 | 515,00 | -6,36% | 57,00 |
| 05.11.2025 | 493,10 | 553,80 | 485,80 | 550,00 | -10,57% | 211,00 |
| 04.11.2025 | 613,40 | 630,00 | 613,40 | 615,00 | -1,35% | 18,00 |
| 03.11.2025 | 637,00 | 646,00 | 623,40 | 623,40 | -3,14% | 71,00 |
| 31.10.2025 | 640,00 | 643,60 | 640,00 | 643,60 | -0,46% | 26,00 |
| 30.10.2025 | 646,60 | 646,60 | 646,60 | 646,60 | 0,22% | - |
| 29.10.2025 | 645,20 | 645,20 | 645,20 | 645,20 | -1,38% | - |
| 28.10.2025 | 635,60 | 654,20 | 635,60 | 654,20 | 1,96% | 25,00 |
| 27.10.2025 | 648,00 | 648,20 | 635,20 | 641,60 | 2,00% | 54,00 |
| 24.10.2025 | 613,40 | 629,00 | 613,40 | 629,00 | 2,81% | 36,00 |
| 23.10.2025 | 599,40 | 611,80 | 599,40 | 611,80 | -0,87% | 3,00 |
| 22.10.2025 | 604,00 | 617,20 | 604,00 | 617,20 | 3,94% | 5,00 |
| 21.10.2025 | 581,40 | 593,80 | 581,40 | 593,80 | -0,07% | 5,00 |
| 20.10.2025 | 583,80 | 594,20 | 571,20 | 594,20 | 7,06% | 51,00 |
| 17.10.2025 | 550,00 | 555,00 | 545,00 | 555,00 | -1,07% | 90,00 |
| 16.10.2025 | 547,80 | 561,00 | 547,80 | 561,00 | 0,83% | 116,00 |
| 15.10.2025 | 603,80 | 617,80 | 553,40 | 556,40 | -7,39% | 181,00 |
| 14.10.2025 | 606,20 | 606,20 | 600,80 | 600,80 | -0,86% | 26,00 |