602,700€
1,55%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 594,20 | 606,30 | 576,60 | 602,60 | 1,53% | 10,00 |
| 19.12.2024 | 587,10 | 601,90 | 583,20 | 593,50 | 1,30% | 27,00 |
| 18.12.2024 | 605,50 | 609,20 | 582,40 | 585,90 | -3,25% | 65,00 |
| 17.12.2024 | 642,20 | 642,20 | 602,10 | 605,60 | -1,78% | 20,00 |
| 16.12.2024 | 622,30 | 643,90 | 579,90 | 616,60 | -0,45% | 206,00 |
| 13.12.2024 | 606,50 | 622,10 | 606,50 | 619,40 | 2,21% | 110,00 |
| 12.12.2024 | 612,10 | 626,20 | 606,00 | 606,00 | -1,01% | 12,00 |
| 11.12.2024 | 605,50 | 620,80 | 604,20 | 612,20 | 1,16% | 11,00 |
| 10.12.2024 | 608,90 | 622,90 | 601,70 | 605,20 | -0,69% | 75,00 |
| 09.12.2024 | 655,40 | 662,80 | 596,20 | 609,40 | -6,45% | 77,00 |
| 06.12.2024 | 651,50 | 661,00 | 646,20 | 651,40 | -0,03% | 49,00 |
| 05.12.2024 | 654,10 | 660,10 | 640,90 | 651,60 | -0,35% | 11,00 |
| 04.12.2024 | 639,90 | 656,30 | 636,30 | 653,90 | 2,19% | 35,00 |
| 03.12.2024 | 603,40 | 642,70 | 603,40 | 639,90 | 6,05% | 162,00 |
| 02.12.2024 | 615,30 | 620,60 | 603,30 | 603,40 | -1,58% | 40,00 |
| 29.11.2024 | 596,30 | 617,60 | 592,50 | 613,10 | 2,82% | 75,00 |
| 28.11.2024 | 601,90 | 604,40 | 595,80 | 596,30 | -0,93% | 35,00 |
| 27.11.2024 | 602,70 | 604,30 | 591,40 | 601,90 | -0,25% | - |
| 26.11.2024 | 589,90 | 604,90 | 584,60 | 603,40 | 2,29% | 35,00 |
| 25.11.2024 | 611,50 | 614,00 | 579,30 | 589,90 | -3,58% | 163,00 |
| 22.11.2024 | 606,70 | 615,60 | 593,10 | 611,80 | 1,58% | 77,00 |
| 21.11.2024 | 578,40 | 610,60 | 569,10 | 602,30 | 4,13% | 67,00 |
| 20.11.2024 | 577,50 | 582,50 | 568,60 | 578,40 | 0,16% | 6,00 |
| 19.11.2024 | 566,60 | 583,70 | 560,10 | 577,50 | 2,52% | 18,00 |
| 18.11.2024 | 569,20 | 577,20 | 561,70 | 563,30 | -0,46% | 27,00 |
| 15.11.2024 | 570,10 | 576,90 | 564,50 | 565,90 | -0,16% | 51,00 |
| 14.11.2024 | 572,60 | 579,00 | 562,80 | 566,80 | -0,93% | 45,00 |
| 13.11.2024 | 563,30 | 583,60 | 554,60 | 572,10 | 2,14% | 162,00 |
| 12.11.2024 | 581,70 | 583,50 | 556,80 | 560,10 | -3,66% | 45,00 |
| 11.11.2024 | 564,50 | 586,70 | 553,30 | 581,40 | 3,60% | 222,00 |
| 08.11.2024 | 475,90 | 570,60 | 475,90 | 561,20 | 17,92% | 184,00 |
| 07.11.2024 | 430,90 | 502,25 | 427,70 | 475,90 | 10,61% | 196,00 |
| 06.11.2024 | 412,25 | 448,45 | 412,25 | 430,25 | 6,46% | 116,00 |
| 05.11.2024 | 393,45 | 405,20 | 393,45 | 404,15 | 2,71% | 8,00 |
| 04.11.2024 | 393,95 | 400,20 | 389,70 | 393,50 | -0,10% | 11,00 |
| 01.11.2024 | 388,30 | 396,15 | 388,30 | 393,90 | 1,46% | - |
| 31.10.2024 | 404,25 | 405,55 | 388,05 | 388,25 | -4,03% | 5,00 |
| 30.10.2024 | 410,55 | 411,05 | 399,85 | 404,55 | -1,67% | 36,00 |
| 29.10.2024 | 412,50 | 414,60 | 407,70 | 411,40 | -0,25% | 10,00 |
| 28.10.2024 | 411,80 | 416,10 | 409,90 | 412,45 | 0,26% | 2,00 |
| 25.10.2024 | 409,25 | 415,10 | 409,05 | 411,40 | 0,48% | 2,00 |
| 24.10.2024 | 410,60 | 413,60 | 405,30 | 409,45 | -0,29% | - |
| 23.10.2024 | 417,45 | 417,45 | 409,05 | 410,65 | -1,63% | 57,00 |
| 22.10.2024 | 410,60 | 421,25 | 407,85 | 417,45 | 1,74% | 47,00 |
| 21.10.2024 | 397,25 | 414,15 | 397,25 | 410,30 | 1,75% | 38,00 |
| 18.10.2024 | 398,50 | 405,15 | 398,50 | 403,25 | 1,18% | - |
| 17.10.2024 | 399,40 | 404,25 | 394,65 | 398,55 | -0,31% | 27,00 |
| 16.10.2024 | 398,60 | 400,80 | 393,45 | 399,80 | 0,25% | 6,00 |
| 15.10.2024 | 401,80 | 408,00 | 389,55 | 398,80 | -0,73% | 115,00 |
| 14.10.2024 | 397,95 | 412,00 | 392,85 | 401,75 | 1,36% | 101,00 |
| 11.10.2024 | 392,05 | 399,00 | 386,85 | 396,35 | 1,05% | 12,00 |
| 10.10.2024 | 395,05 | 399,45 | 388,25 | 392,25 | -0,82% | 32,00 |
| 09.10.2024 | 388,90 | 395,55 | 386,30 | 395,50 | 1,57% | 70,00 |
| 08.10.2024 | 383,45 | 394,90 | 381,15 | 389,40 | 1,60% | 5,00 |
| 07.10.2024 | 381,65 | 387,10 | 381,00 | 383,25 | 0,41% | 55,00 |
| 04.10.2024 | 376,30 | 384,65 | 375,90 | 381,70 | 1,60% | 55,00 |
| 03.10.2024 | 366,25 | 376,20 | 363,35 | 375,70 | 2,66% | 56,00 |
| 02.10.2024 | 360,70 | 367,65 | 358,80 | 365,95 | 1,46% | 24,00 |
| 01.10.2024 | 358,90 | 363,45 | 355,00 | 360,70 | 0,57% | 48,00 |
| 30.09.2024 | 353,95 | 359,55 | 350,60 | 358,65 | 1,36% | 70,00 |
| 27.09.2024 | 352,20 | 354,35 | 347,80 | 353,85 | 0,73% | 18,00 |
| 26.09.2024 | 353,20 | 358,55 | 350,05 | 351,30 | -0,52% | 6,00 |
| 25.09.2024 | 352,10 | 356,00 | 349,95 | 353,15 | 0,28% | 3,00 |
| 24.09.2024 | 354,55 | 358,50 | 348,25 | 352,15 | -0,76% | - |
| 23.09.2024 | 352,40 | 358,75 | 349,70 | 354,85 | 0,81% | 21,00 |
| 20.09.2024 | 349,20 | 352,75 | 346,10 | 352,00 | 0,95% | 9,00 |
| 19.09.2024 | 344,50 | 350,60 | 343,35 | 348,70 | 1,12% | 32,00 |
| 18.09.2024 | 344,30 | 347,25 | 341,10 | 344,85 | 0,20% | 10,00 |
| 17.09.2024 | 346,50 | 347,20 | 338,90 | 344,15 | -0,58% | - |
| 16.09.2024 | 342,30 | 347,45 | 341,15 | 346,15 | 0,62% | 13,00 |
| 13.09.2024 | 348,00 | 349,40 | 339,20 | 344,00 | -0,84% | 32,00 |
| 12.09.2024 | 328,50 | 348,55 | 327,20 | 346,90 | 5,52% | 146,00 |
| 11.09.2024 | 325,95 | 330,75 | 320,80 | 328,75 | 0,86% | 15,00 |
| 10.09.2024 | 331,45 | 332,80 | 323,95 | 325,95 | -1,29% | 30,00 |
| 09.09.2024 | 319,65 | 334,35 | 318,50 | 330,20 | 3,49% | 27,00 |
| 06.09.2024 | 319,40 | 323,10 | 312,55 | 319,05 | -0,03% | 17,00 |
| 05.09.2024 | 320,65 | 321,95 | 317,05 | 319,15 | -0,51% | 1,00 |
| 04.09.2024 | 321,60 | 324,70 | 314,85 | 320,80 | -0,25% | 9,00 |
| 03.09.2024 | 333,55 | 334,35 | 321,05 | 321,60 | -3,58% | 17,00 |
| 02.09.2024 | 330,35 | 337,00 | 328,55 | 333,55 | 0,91% | 145,00 |
| 30.08.2024 | 327,55 | 330,85 | 326,40 | 330,55 | 0,92% | 7,00 |
| 29.08.2024 | 325,95 | 334,65 | 324,85 | 327,55 | 0,38% | 17,00 |
| 28.08.2024 | 323,40 | 331,00 | 323,40 | 326,30 | 0,40% | 8,00 |
| 27.08.2024 | 323,00 | 326,40 | 318,70 | 325,00 | 0,70% | - |
| 26.08.2024 | 331,25 | 333,40 | 320,95 | 322,75 | -2,64% | 12,00 |
| 23.08.2024 | 336,80 | 338,30 | 330,45 | 331,50 | -1,57% | - |
| 22.08.2024 | 336,40 | 340,65 | 335,25 | 336,80 | 0,18% | 31,00 |
| 21.08.2024 | 336,10 | 340,60 | 332,90 | 336,20 | 0,04% | 24,00 |
| 20.08.2024 | 336,15 | 338,25 | 333,40 | 336,05 | -0,01% | - |
| 19.08.2024 | 339,20 | 340,50 | 334,75 | 336,10 | -0,91% | - |
| 16.08.2024 | 340,65 | 343,70 | 338,40 | 339,20 | -0,24% | 51,00 |
| 15.08.2024 | 337,20 | 344,10 | 332,70 | 340,00 | 0,83% | 16,00 |
| 14.08.2024 | 336,50 | 337,25 | 332,50 | 337,20 | 0,39% | 80,00 |
| 13.08.2024 | 336,70 | 338,60 | 333,05 | 335,90 | -0,21% | 3,00 |
| 12.08.2024 | 333,20 | 343,90 | 330,80 | 336,60 | 0,66% | 174,00 |
| 09.08.2024 | 337,90 | 349,00 | 329,50 | 334,40 | -0,92% | 29,00 |
| 08.08.2024 | 319,75 | 340,65 | 313,60 | 337,50 | 5,55% | 116,00 |
| 07.08.2024 | 280,85 | 336,45 | 275,40 | 319,75 | 14,05% | 201,00 |
| 06.08.2024 | 261,40 | 283,25 | 261,25 | 280,35 | 7,29% | 58,00 |
| 05.08.2024 | 267,95 | 267,95 | 250,10 | 261,30 | -2,41% | 133,00 |