500,950€
3,16%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 491,10 | 496,35 | 479,75 | 495,50 | 2,04% | - |
| 10.04.2025 | 507,60 | 517,60 | 485,60 | 485,60 | -7,01% | 60,00 |
| 09.04.2025 | 444,30 | 522,20 | 440,00 | 522,20 | 7,60% | 73,00 |
| 08.04.2025 | 478,00 | 485,30 | 464,00 | 485,30 | 6,08% | 17,00 |
| 07.04.2025 | 392,00 | 457,50 | 392,00 | 457,50 | 1,19% | 114,00 |
| 04.04.2025 | 483,90 | 487,20 | 452,10 | 452,10 | -8,22% | 42,00 |
| 03.04.2025 | 490,00 | 492,60 | 470,00 | 492,60 | -2,03% | 328,00 |
| 02.04.2025 | 498,60 | 502,80 | 498,60 | 502,80 | 0,32% | 4,00 |
| 01.04.2025 | 483,50 | 501,20 | 483,50 | 501,20 | 4,63% | 6,00 |
| 31.03.2025 | 489,70 | 489,70 | 470,00 | 479,00 | -5,60% | 131,00 |
| 28.03.2025 | 507,40 | 507,40 | 507,00 | 507,40 | -0,04% | 7,00 |
| 27.03.2025 | 516,40 | 516,40 | 506,60 | 507,60 | -4,62% | 27,00 |
| 26.03.2025 | 532,00 | 532,20 | 532,00 | 532,20 | 0,19% | 10,00 |
| 25.03.2025 | 527,40 | 535,20 | 527,40 | 531,20 | 0,38% | 14,00 |
| 24.03.2025 | 516,00 | 529,20 | 516,00 | 529,20 | 3,52% | 1,00 |
| 21.03.2025 | 512,80 | 514,40 | 508,60 | 511,20 | -1,35% | 55,00 |
| 20.03.2025 | 519,80 | 521,00 | 518,20 | 518,20 | -0,23% | 36,00 |
| 19.03.2025 | 492,30 | 519,40 | 492,30 | 519,40 | 5,68% | 7,00 |
| 18.03.2025 | 504,80 | 505,20 | 491,50 | 491,50 | -4,08% | 118,00 |
| 17.03.2025 | 507,00 | 512,40 | 505,00 | 512,40 | -0,12% | 183,00 |
| 14.03.2025 | 492,30 | 513,00 | 492,30 | 513,00 | 3,49% | 52,00 |
| 13.03.2025 | 511,80 | 515,40 | 495,70 | 495,70 | -2,23% | 95,00 |
| 12.03.2025 | 481,30 | 507,60 | 481,30 | 507,00 | 4,54% | 147,00 |
| 11.03.2025 | 472,80 | 485,00 | 470,70 | 485,00 | 4,10% | 15,00 |
| 10.03.2025 | 482,30 | 482,40 | 465,90 | 465,90 | -2,12% | 40,00 |
| 07.03.2025 | 459,00 | 476,00 | 459,00 | 476,00 | 3,95% | 147,00 |
| 06.03.2025 | 492,50 | 495,00 | 457,90 | 457,90 | -7,68% | 220,00 |
| 05.03.2025 | 495,90 | 502,00 | 493,10 | 496,00 | 3,33% | 54,00 |
| 04.03.2025 | 499,60 | 499,60 | 479,70 | 480,00 | -5,92% | 104,00 |
| 03.03.2025 | 518,00 | 518,00 | 510,20 | 510,20 | 2,78% | 13,00 |
| 28.02.2025 | 503,20 | 509,40 | 495,00 | 496,40 | -3,31% | 124,00 |
| 27.02.2025 | 551,00 | 560,00 | 513,40 | 513,40 | -8,71% | 182,00 |
| 26.02.2025 | 530,00 | 562,80 | 530,00 | 562,40 | 19,23% | 275,00 |
| 25.02.2025 | 475,00 | 478,00 | 462,90 | 471,70 | -2,04% | 435,00 |
| 24.02.2025 | 492,00 | 498,00 | 473,70 | 481,50 | -2,11% | 383,00 |
| 21.02.2025 | 513,80 | 525,80 | 491,90 | 491,90 | -4,11% | 151,00 |
| 20.02.2025 | 556,40 | 562,00 | 499,80 | 513,00 | -24,80% | 432,00 |
| 19.02.2025 | 675,60 | 683,80 | 675,60 | 682,20 | 2,03% | 24,00 |
| 18.02.2025 | 652,00 | 686,00 | 652,00 | 668,60 | 2,67% | 120,00 |
| 17.02.2025 | 655,00 | 656,80 | 649,20 | 651,20 | 0,59% | 57,00 |
| 14.02.2025 | 632,60 | 647,60 | 622,00 | 647,40 | 2,31% | 89,00 |
| 13.02.2025 | 635,80 | 643,20 | 631,20 | 632,80 | -1,74% | 46,00 |
| 12.02.2025 | 639,20 | 648,20 | 639,20 | 644,00 | 0,50% | 19,00 |
| 11.02.2025 | 654,20 | 654,40 | 640,80 | 640,80 | -3,29% | 38,00 |
| 10.02.2025 | 660,00 | 671,60 | 660,00 | 662,60 | -0,57% | 115,00 |
| 07.02.2025 | 655,40 | 666,40 | 647,40 | 666,40 | 3,29% | 37,00 |
| 06.02.2025 | 652,40 | 664,60 | 645,00 | 645,20 | 0,91% | 41,00 |
| 05.02.2025 | 634,60 | 645,80 | 634,60 | 639,40 | -0,25% | 26,00 |
| 04.02.2025 | 641,60 | 641,60 | 631,00 | 641,00 | -0,62% | 137,00 |
| 03.02.2025 | 625,00 | 645,00 | 614,00 | 645,00 | 0,94% | 160,00 |
| 31.01.2025 | 627,80 | 645,60 | 627,80 | 639,00 | 2,40% | 27,00 |
| 30.01.2025 | 612,00 | 624,00 | 612,00 | 624,00 | 1,17% | 5,00 |
| 29.01.2025 | 607,80 | 616,80 | 607,80 | 616,80 | 0,26% | 6,00 |
| 28.01.2025 | 576,40 | 615,20 | 576,40 | 615,20 | 7,63% | 61,00 |
| 27.01.2025 | 560,00 | 571,60 | 560,00 | 571,60 | -0,76% | 37,00 |
| 24.01.2025 | 583,60 | 589,20 | 576,00 | 576,00 | -0,86% | 35,00 |
| 23.01.2025 | 580,40 | 586,60 | 580,40 | 581,00 | -0,92% | 22,00 |
| 22.01.2025 | 579,80 | 586,60 | 579,80 | 586,40 | 1,35% | 40,00 |
| 21.01.2025 | 566,00 | 578,60 | 566,00 | 578,60 | 0,84% | 38,00 |
| 20.01.2025 | 578,00 | 578,00 | 570,20 | 573,80 | -1,54% | 90,00 |
| 17.01.2025 | 566,00 | 582,80 | 566,00 | 582,80 | 1,22% | 23,00 |
| 16.01.2025 | 562,00 | 575,80 | 562,00 | 575,80 | 2,46% | 54,00 |
| 15.01.2025 | 561,80 | 569,00 | 561,80 | 562,00 | 0,86% | 80,00 |
| 14.01.2025 | 553,20 | 557,20 | 551,40 | 557,20 | 1,05% | 9,00 |
| 13.01.2025 | 555,00 | 560,40 | 551,40 | 551,40 | -1,54% | 72,00 |
| 10.01.2025 | 557,40 | 562,20 | 557,40 | 560,00 | 0,68% | 87,00 |
| 09.01.2025 | 556,20 | 556,20 | 556,20 | 556,20 | 0,07% | - |
| 08.01.2025 | 540,60 | 555,80 | 540,60 | 555,80 | 3,12% | 389,00 |
| 07.01.2025 | 545,00 | 545,80 | 533,00 | 539,00 | -1,75% | 73,00 |
| 06.01.2025 | 585,20 | 585,60 | 524,80 | 548,60 | -6,95% | 286,00 |
| 03.01.2025 | 579,20 | 589,60 | 579,20 | 589,60 | 3,00% | 34,00 |
| 02.01.2025 | 572,80 | 575,00 | 572,40 | 572,40 | -2,02% | 21,00 |
| 30.12.2024 | 581,80 | 584,20 | 581,80 | 584,20 | 0,03% | 7,00 |
| 27.12.2024 | 600,60 | 602,00 | 584,00 | 584,00 | -2,18% | 103,00 |
| 23.12.2024 | 609,60 | 609,60 | 597,00 | 597,00 | 2,58% | 70,00 |
| 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 | 2,40% | 144,00 |
| 21.11.2024 | 580,80 | 611,00 | 575,00 | 600,00 | 4,60% | 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 |