699,600€
4,92%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 681,60 | 690,60 | 681,60 | 690,60 | 3,57% | 20,00 |
| 26.06.2025 | 665,60 | 666,80 | 665,00 | 666,80 | -1,48% | 33,00 |
| 25.06.2025 | 676,80 | 676,80 | 676,80 | 676,80 | -1,48% | - |
| 24.06.2025 | 670,20 | 687,00 | 659,00 | 687,00 | 0,12% | 42,00 |
| 23.06.2025 | 666,80 | 686,20 | 666,80 | 686,20 | 3,75% | 43,00 |
| 20.06.2025 | 661,40 | 661,40 | 661,40 | 661,40 | 0,43% | - |
| 19.06.2025 | 665,00 | 665,00 | 658,60 | 658,60 | -1,61% | 26,00 |
| 18.06.2025 | 669,40 | 669,40 | 669,40 | 669,40 | 0,39% | - |
| 17.06.2025 | 667,40 | 667,60 | 666,80 | 666,80 | -2,97% | 4,00 |
| 16.06.2025 | 669,60 | 687,20 | 669,60 | 687,20 | 2,17% | 5,00 |
| 13.06.2025 | 660,60 | 681,60 | 660,60 | 672,60 | 0,09% | 27,00 |
| 12.06.2025 | 667,40 | 672,00 | 667,40 | 672,00 | -0,74% | 15,00 |
| 11.06.2025 | 660,00 | 677,00 | 660,00 | 677,00 | 2,27% | 56,00 |
| 10.06.2025 | 688,40 | 690,40 | 662,00 | 662,00 | -3,86% | 65,00 |
| 09.06.2025 | 698,20 | 698,20 | 688,60 | 688,60 | -1,21% | 17,00 |
| 06.06.2025 | 683,60 | 699,20 | 683,60 | 697,00 | 0,87% | 6,00 |
| 05.06.2025 | 686,80 | 692,00 | 686,20 | 691,00 | 1,32% | 97,00 |
| 04.06.2025 | 661,40 | 682,00 | 661,40 | 682,00 | 3,11% | 46,00 |
| 03.06.2025 | 656,20 | 669,00 | 656,20 | 661,40 | -0,45% | 13,00 |
| 02.06.2025 | 651,00 | 665,80 | 644,00 | 664,40 | 2,09% | 52,00 |
| 30.05.2025 | 636,60 | 650,80 | 636,60 | 650,80 | -0,52% | 88,00 |
| 29.05.2025 | 666,60 | 666,60 | 654,20 | 654,20 | -2,27% | 3,00 |
| 28.05.2025 | 652,60 | 669,40 | 646,00 | 669,40 | 1,30% | 304,00 |
| 27.05.2025 | 662,60 | 662,60 | 654,20 | 660,80 | 0,58% | 45,00 |
| 26.05.2025 | 637,20 | 657,00 | 637,20 | 657,00 | 3,86% | 3,00 |
| 23.05.2025 | 632,60 | 632,60 | 632,60 | 632,60 | -1,16% | - |
| 22.05.2025 | 642,80 | 644,40 | 640,00 | 640,00 | -3,12% | 80,00 |
| 21.05.2025 | 647,40 | 660,60 | 646,60 | 660,60 | 0,92% | 14,00 |
| 20.05.2025 | 651,80 | 664,80 | 651,60 | 654,60 | -0,12% | 28,00 |
| 19.05.2025 | 650,00 | 655,40 | 642,80 | 655,40 | -0,09% | 42,00 |
| 16.05.2025 | 643,00 | 656,00 | 643,00 | 656,00 | 1,23% | 68,00 |
| 15.05.2025 | 642,80 | 655,20 | 641,60 | 648,00 | -0,77% | 43,00 |
| 14.05.2025 | 651,20 | 653,00 | 650,00 | 653,00 | -0,24% | 17,00 |
| 13.05.2025 | 623,60 | 654,60 | 623,60 | 654,60 | 5,75% | 5,00 |
| 12.05.2025 | 608,40 | 651,80 | 608,40 | 619,00 | 2,15% | 122,00 |
| 09.05.2025 | 605,60 | 612,20 | 605,00 | 606,00 | -1,85% | 32,00 |
| 08.05.2025 | 548,60 | 617,40 | 548,60 | 617,40 | 17,38% | 48,00 |
| 07.05.2025 | 525,20 | 536,00 | 525,20 | 526,00 | -3,06% | 11,00 |
| 06.05.2025 | 542,60 | 542,60 | 542,60 | 542,60 | -2,59% | - |
| 05.05.2025 | 552,80 | 557,00 | 552,20 | 557,00 | -0,43% | 55,00 |
| 02.05.2025 | 548,20 | 562,40 | 547,60 | 559,40 | 6,27% | 26,00 |
| 30.04.2025 | 533,20 | 533,20 | 516,40 | 526,40 | 0,00% | 33,00 |
| 29.04.2025 | 526,40 | 526,40 | 526,40 | 526,40 | -1,97% | - |
| 28.04.2025 | 526,60 | 537,00 | 526,60 | 537,00 | 1,90% | 15,00 |
| 25.04.2025 | 519,60 | 527,00 | 519,40 | 527,00 | 1,54% | 8,00 |
| 24.04.2025 | 505,00 | 519,00 | 505,00 | 519,00 | 0,70% | 12,00 |
| 23.04.2025 | 488,90 | 515,40 | 488,90 | 515,40 | 9,06% | 3,00 |
| 22.04.2025 | 468,80 | 472,60 | 468,80 | 472,60 | -5,71% | 17,00 |
| 17.04.2025 | 503,20 | 504,80 | 501,20 | 501,20 | 0,56% | 36,00 |
| 16.04.2025 | 502,60 | 509,80 | 498,40 | 498,40 | -3,34% | 5,00 |
| 15.04.2025 | 503,40 | 515,60 | 503,40 | 515,60 | 3,35% | 7,00 |
| 14.04.2025 | 498,90 | 498,90 | 498,90 | 498,90 | 1,84% | - |
| 11.04.2025 | 489,90 | 489,90 | 489,90 | 489,90 | 0,89% | - |
| 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 |