473,700€
-0,06%
Echtzeit-Aktienkurs Axon Enterprise
Bid:
Ask:
Aktienkurse zur Axon Enterprise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 467,60 | 467,60 | 457,70 | 457,70 | -3,44% | 10,00 |
| 15.07.2026 | 475,20 | 483,20 | 472,70 | 474,00 | -1,66% | 64,00 |
| 14.07.2026 | 475,00 | 484,60 | 475,00 | 482,00 | -1,13% | 59,00 |
| 13.07.2026 | 487,50 | 487,50 | 487,50 | 487,50 | -2,50% | - |
| 10.07.2026 | 502,40 | 502,40 | 500,00 | 500,00 | -2,15% | 25,00 |
| 09.07.2026 | 522,00 | 532,40 | 511,00 | 511,00 | -2,85% | 60,00 |
| 08.07.2026 | 554,00 | 554,00 | 526,00 | 526,00 | -7,72% | 107,00 |
| 07.07.2026 | 547,80 | 570,00 | 546,00 | 570,00 | 6,30% | 80,00 |
| 06.07.2026 | 519,60 | 536,20 | 519,60 | 536,20 | 3,31% | 118,00 |
| 03.07.2026 | 519,00 | 519,00 | 519,00 | 519,00 | 1,65% | - |
| 02.07.2026 | 515,20 | 516,00 | 490,00 | 510,60 | -0,97% | 228,00 |
| 01.07.2026 | 495,90 | 536,00 | 495,90 | 515,60 | 5,85% | 257,00 |
| 30.06.2026 | 453,10 | 487,40 | 452,80 | 487,10 | 8,12% | 232,00 |
| 29.06.2026 | 415,80 | 459,00 | 415,80 | 450,50 | 8,24% | 243,00 |
| 26.06.2026 | 390,50 | 416,20 | 390,50 | 416,20 | 4,89% | 55,00 |
| 25.06.2026 | 401,50 | 405,80 | 396,80 | 396,80 | -2,02% | 78,00 |
| 24.06.2026 | 377,90 | 408,50 | 377,90 | 405,00 | 13,76% | 11,00 |
| 23.06.2026 | 350,50 | 356,00 | 348,90 | 356,00 | -2,52% | 12,00 |
| 22.06.2026 | 364,40 | 365,20 | 364,40 | 365,20 | 0,38% | 1,00 |
| 19.06.2026 | 363,80 | 363,80 | 363,80 | 363,80 | 0,55% | - |
| 18.06.2026 | 367,40 | 367,40 | 350,00 | 361,80 | -2,87% | 16,00 |
| 17.06.2026 | 372,50 | 372,50 | 372,50 | 372,50 | -1,19% | - |
| 16.06.2026 | 378,50 | 378,50 | 377,00 | 377,00 | -1,75% | 1,00 |
| 15.06.2026 | 383,70 | 383,70 | 383,70 | 383,70 | -1,49% | - |
| 12.06.2026 | 389,50 | 389,50 | 389,50 | 389,50 | -1,74% | 6,00 |
| 11.06.2026 | 385,90 | 396,40 | 385,90 | 396,40 | 3,58% | 4,00 |
| 10.06.2026 | 385,80 | 385,90 | 382,70 | 382,70 | -7,47% | 14,00 |
| 09.06.2026 | 405,60 | 413,60 | 405,60 | 413,60 | -0,84% | 25,00 |
| 08.06.2026 | 417,10 | 417,10 | 417,10 | 417,10 | -0,50% | - |
| 05.06.2026 | 433,80 | 440,00 | 419,20 | 419,20 | 2,64% | 71,00 |
| 04.06.2026 | 408,40 | 408,40 | 408,40 | 408,40 | -0,44% | - |
| 03.06.2026 | 417,20 | 417,20 | 410,20 | 410,20 | -2,84% | 500,00 |
| 02.06.2026 | 412,20 | 422,20 | 400,00 | 422,20 | 2,40% | 189,00 |
| 01.06.2026 | 390,70 | 412,30 | 390,00 | 412,30 | 7,93% | 55,00 |
| 29.05.2026 | 376,00 | 382,00 | 372,10 | 382,00 | 1,87% | 143,00 |
| 28.05.2026 | 333,20 | 375,00 | 333,20 | 375,00 | 11,28% | 80,00 |
| 27.05.2026 | 328,20 | 337,00 | 328,20 | 337,00 | -0,21% | 55,00 |
| 26.05.2026 | 331,70 | 337,80 | 331,70 | 337,70 | 1,47% | 21,00 |
| 25.05.2026 | 332,90 | 332,90 | 332,80 | 332,80 | -0,95% | 12,00 |
| 22.05.2026 | 333,70 | 336,00 | 333,70 | 336,00 | -2,64% | 10,00 |
| 21.05.2026 | 339,00 | 346,60 | 339,00 | 345,10 | 1,20% | 18,00 |
| 20.05.2026 | 334,80 | 341,00 | 334,80 | 341,00 | -1,13% | 14,00 |
| 19.05.2026 | 344,90 | 344,90 | 344,90 | 344,90 | -0,09% | 3,00 |
| 18.05.2026 | 336,00 | 345,20 | 336,00 | 345,20 | 1,23% | 12,00 |
| 15.05.2026 | 326,40 | 341,00 | 326,40 | 341,00 | 1,64% | 90,00 |
| 14.05.2026 | 319,50 | 335,50 | 315,70 | 335,50 | 5,74% | 87,00 |
| 13.05.2026 | 333,00 | 334,40 | 314,00 | 317,30 | -5,57% | 40,00 |
| 12.05.2026 | 330,90 | 336,00 | 330,90 | 336,00 | 3,80% | 500,00 |
| 11.05.2026 | 340,00 | 340,00 | 322,80 | 323,70 | -5,24% | 67,00 |
| 08.05.2026 | 361,40 | 371,80 | 336,00 | 341,60 | -5,22% | 125,00 |
| 07.05.2026 | 325,30 | 365,60 | 325,30 | 360,40 | 13,33% | 111,00 |
| 06.05.2026 | 322,70 | 323,40 | 318,00 | 318,00 | -1,24% | 121,00 |
| 05.05.2026 | 334,50 | 334,50 | 318,00 | 322,00 | -7,36% | 22,00 |
| 04.05.2026 | 340,40 | 347,60 | 340,40 | 347,60 | 2,75% | 6,00 |
| 30.04.2026 | 338,30 | 338,30 | 338,30 | 338,30 | 1,59% | - |
| 29.04.2026 | 344,80 | 344,90 | 333,00 | 333,00 | -2,92% | 65,00 |
| 28.04.2026 | 339,90 | 343,00 | 339,90 | 343,00 | 2,42% | 1,00 |
| 27.04.2026 | 334,90 | 334,90 | 334,90 | 334,90 | -1,50% | - |
| 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 |