490,650€
-4,36%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,47% | 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 |