339,050€
4,65%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 333,20 | 340,00 | 333,20 | 340,00 | 4,94% | 40,00 |
| 23.04.2026 | 338,60 | 338,60 | 324,00 | 324,00 | -4,93% | 7,00 |
| 22.04.2026 | 351,00 | 351,00 | 340,80 | 340,80 | 0,47% | 97,00 |
| 21.04.2026 | 340,30 | 347,60 | 339,20 | 339,20 | -1,08% | 16,00 |
| 20.04.2026 | 336,10 | 342,90 | 336,10 | 342,90 | 0,70% | 9,00 |
| 17.04.2026 | 330,60 | 342,90 | 330,60 | 340,50 | -1,59% | 68,00 |
| 16.04.2026 | 348,00 | 348,00 | 346,00 | 346,00 | 4,53% | 90,00 |
| 15.04.2026 | 326,10 | 331,00 | 326,10 | 331,00 | 1,78% | 125,00 |
| 14.04.2026 | 305,00 | 325,20 | 305,00 | 325,20 | 6,27% | 30,00 |
| 13.04.2026 | 290,10 | 306,00 | 290,10 | 306,00 | 0,10% | 10,00 |
| 10.04.2026 | 297,40 | 305,90 | 297,40 | 305,70 | 2,24% | 195,00 |
| 09.04.2026 | 331,50 | 331,50 | 299,00 | 299,00 | -10,88% | 92,00 |
| 08.04.2026 | 328,90 | 335,50 | 328,90 | 335,50 | 5,07% | 60,00 |
| 07.04.2026 | 355,00 | 355,00 | 319,30 | 319,30 | -10,21% | 97,00 |
| 02.04.2026 | 356,00 | 357,30 | 355,60 | 355,60 | -2,68% | 22,00 |
| 01.04.2026 | 365,40 | 365,40 | 365,40 | 365,40 | 0,69% | - |
| 31.03.2026 | 362,90 | 362,90 | 362,90 | 362,90 | -0,41% | - |
| 30.03.2026 | 370,00 | 373,60 | 364,40 | 364,40 | -3,60% | 56,00 |
| 27.03.2026 | 389,30 | 389,30 | 378,00 | 378,00 | -3,57% | 63,00 |
| 26.03.2026 | 391,90 | 401,80 | 391,90 | 392,00 | -2,56% | 360,00 |
| 25.03.2026 | 393,70 | 402,30 | 393,70 | 402,30 | -0,49% | 25,00 |
| 24.03.2026 | 432,20 | 432,20 | 403,00 | 404,30 | -8,07% | 10,00 |
| 23.03.2026 | 421,20 | 439,80 | 416,00 | 439,80 | 2,93% | 50,00 |
| 20.03.2026 | 429,30 | 432,40 | 427,30 | 427,30 | 0,26% | 37,00 |
| 19.03.2026 | 438,50 | 440,00 | 426,20 | 426,20 | -2,69% | 15,00 |
| 18.03.2026 | 438,00 | 438,00 | 438,00 | 438,00 | 4,56% | - |
| 17.03.2026 | 418,90 | 418,90 | 418,90 | 418,90 | -1,23% | 4,00 |
| 16.03.2026 | 434,00 | 434,00 | 422,40 | 424,10 | -1,90% | 16,00 |
| 13.03.2026 | 429,50 | 441,20 | 429,50 | 432,30 | -1,19% | 97,00 |
| 12.03.2026 | 438,80 | 438,80 | 437,50 | 437,50 | -3,40% | 3,00 |
| 11.03.2026 | 452,90 | 452,90 | 452,90 | 452,90 | -4,57% | - |
| 10.03.2026 | 474,60 | 474,60 | 474,60 | 474,60 | -1,60% | - |
| 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% | - |