628,500€
4,18%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 605,50 | 632,00 | 601,80 | 626,60 | 3,86% | 83,00 |
| 24.07.2025 | 603,80 | 608,30 | 591,00 | 603,30 | 0,77% | 16,00 |
| 23.07.2025 | 618,50 | 621,70 | 592,60 | 598,70 | -2,44% | 98,00 |
| 22.07.2025 | 642,90 | 645,20 | 612,90 | 613,70 | -5,34% | 25,00 |
| 21.07.2025 | 650,70 | 651,50 | 640,20 | 648,30 | -0,38% | 16,00 |
| 18.07.2025 | 644,00 | 651,10 | 636,50 | 650,80 | 1,15% | 16,00 |
| 17.07.2025 | 637,50 | 649,20 | 634,00 | 643,40 | 0,72% | 8,00 |
| 16.07.2025 | 642,80 | 646,50 | 622,20 | 638,80 | -0,75% | 139,00 |
| 15.07.2025 | 643,00 | 649,80 | 636,10 | 643,60 | 0,09% | 15,00 |
| 14.07.2025 | 622,10 | 645,10 | 618,10 | 643,00 | 3,01% | 27,00 |
| 11.07.2025 | 626,00 | 644,20 | 614,60 | 624,20 | -0,46% | 27,00 |
| 10.07.2025 | 687,60 | 687,60 | 622,60 | 627,10 | -8,73% | 67,00 |
| 09.07.2025 | 679,30 | 691,70 | 669,80 | 687,10 | 1,88% | 15,00 |
| 08.07.2025 | 680,40 | 694,00 | 663,40 | 674,40 | -1,39% | 3,00 |
| 07.07.2025 | 674,80 | 684,90 | 671,60 | 683,90 | 1,38% | 39,00 |
| 04.07.2025 | 673,30 | 676,90 | 670,90 | 674,60 | -0,38% | 10,00 |
| 03.07.2025 | 656,50 | 679,20 | 654,80 | 677,20 | 3,22% | 25,00 |
| 02.07.2025 | 656,80 | 666,00 | 643,10 | 656,10 | -0,35% | 32,00 |
| 01.07.2025 | 705,50 | 706,60 | 0,00 | 658,40 | -6,30% | 1,00 |
| 30.06.2025 | 704,30 | 712,10 | 694,10 | 702,70 | 0,46% | - |
| 27.06.2025 | 683,50 | 700,50 | 683,50 | 699,50 | 1,78% | - |
| 26.06.2025 | 672,50 | 687,30 | 669,60 | 687,30 | 2,06% | - |
| 25.06.2025 | 685,20 | 688,60 | 669,40 | 673,40 | -1,65% | - |
| 24.06.2025 | 678,30 | 687,70 | 654,40 | 684,70 | 1,21% | - |
| 23.06.2025 | 677,70 | 686,40 | 661,20 | 676,50 | 0,27% | 83,00 |
| 20.06.2025 | 660,20 | 679,10 | 660,20 | 674,70 | 2,20% | 5,00 |
| 19.06.2025 | 672,90 | 673,20 | 660,20 | 660,20 | -1,67% | 22,00 |
| 18.06.2025 | 672,90 | 679,70 | 662,80 | 671,40 | -0,72% | 5,00 |
| 17.06.2025 | 675,30 | 679,10 | 668,20 | 676,30 | 0,22% | 41,00 |
| 16.06.2025 | 676,10 | 688,30 | 673,90 | 674,80 | -0,06% | 2,00 |
| 13.06.2025 | 669,30 | 680,00 | 655,60 | 675,20 | 0,90% | 18,00 |
| 12.06.2025 | 674,50 | 676,30 | 666,00 | 669,20 | -1,25% | 32,00 |
| 11.06.2025 | 663,10 | 681,30 | 652,00 | 677,70 | 1,62% | 37,00 |
| 10.06.2025 | 692,20 | 692,30 | 658,00 | 666,90 | -2,94% | 34,00 |
| 09.06.2025 | 692,70 | 707,20 | 681,70 | 687,10 | -1,12% | 2,00 |
| 06.06.2025 | 683,00 | 701,00 | 683,00 | 694,90 | 0,75% | 10,00 |
| 05.06.2025 | 682,40 | 692,40 | 678,30 | 689,70 | 0,94% | 3,00 |
| 04.06.2025 | 667,60 | 683,30 | 663,70 | 683,30 | 2,24% | 63,00 |
| 03.06.2025 | 663,10 | 673,10 | 658,50 | 668,30 | 0,85% | 52,00 |
| 02.06.2025 | 661,50 | 669,10 | 643,00 | 662,70 | 0,35% | - |
| 30.05.2025 | 644,90 | 663,10 | 640,50 | 660,40 | 2,75% | 43,00 |
| 29.05.2025 | 665,30 | 682,20 | 641,50 | 642,70 | -3,38% | 8,00 |
| 28.05.2025 | 659,00 | 668,60 | 650,70 | 665,20 | 1,06% | 6,00 |
| 27.05.2025 | 658,00 | 660,60 | 648,40 | 658,20 | -0,33% | 13,00 |
| 26.05.2025 | 646,70 | 665,90 | 640,00 | 660,40 | 2,63% | 8,00 |
| 23.05.2025 | 641,70 | 647,00 | 626,00 | 643,50 | 0,25% | 57,00 |
| 22.05.2025 | 649,30 | 654,40 | 640,20 | 641,90 | -1,23% | 51,00 |
| 21.05.2025 | 658,70 | 660,20 | 644,10 | 649,90 | -1,11% | 10,00 |
| 20.05.2025 | 658,10 | 663,70 | 652,90 | 657,20 | -0,39% | 16,00 |
| 19.05.2025 | 656,90 | 660,70 | 634,90 | 659,80 | 0,30% | 12,00 |
| 16.05.2025 | 651,40 | 659,90 | 646,70 | 657,80 | 1,04% | - |
| 15.05.2025 | 651,40 | 654,80 | 639,40 | 651,00 | -0,21% | 6,00 |
| 14.05.2025 | 651,80 | 654,40 | 639,50 | 652,40 | 0,69% | 184,00 |
| 13.05.2025 | 625,10 | 654,60 | 618,80 | 647,90 | 3,80% | 23,00 |
| 12.05.2025 | 615,20 | 674,20 | 601,20 | 624,20 | 2,61% | 7,00 |
| 09.05.2025 | 611,40 | 618,10 | 602,60 | 608,30 | -0,65% | 77,00 |
| 08.05.2025 | 563,70 | 622,00 | 540,00 | 612,30 | 15,29% | 44,00 |
| 07.05.2025 | 539,90 | 540,30 | 523,10 | 531,10 | 0,32% | 51,00 |
| 06.05.2025 | 548,90 | 549,20 | 526,00 | 529,40 | -3,61% | 45,00 |
| 05.05.2025 | 555,70 | 556,50 | 546,90 | 549,20 | -1,08% | 16,00 |
| 02.05.2025 | 548,00 | 562,90 | 545,80 | 555,20 | 2,51% | 91,00 |
| 30.04.2025 | 536,40 | 542,10 | 514,70 | 541,60 | 0,82% | 29,00 |
| 29.04.2025 | 527,70 | 537,50 | 525,30 | 537,20 | 1,72% | 25,00 |
| 28.04.2025 | 526,90 | 539,30 | 521,40 | 528,10 | -0,56% | 1,00 |
| 25.04.2025 | 518,70 | 531,40 | 515,00 | 531,10 | 2,31% | 12,00 |
| 24.04.2025 | 516,80 | 522,10 | 502,60 | 519,10 | 1,72% | 9,00 |
| 23.04.2025 | 486,65 | 522,20 | 486,65 | 510,30 | 4,83% | 20,00 |
| 22.04.2025 | 469,60 | 489,85 | 466,80 | 486,80 | -0,99% | 24,00 |
| 17.04.2025 | 506,15 | 509,30 | 489,05 | 491,65 | -2,14% | 42,00 |
| 16.04.2025 | 512,80 | 512,80 | 495,00 | 502,40 | -2,05% | 46,00 |
| 15.04.2025 | 505,50 | 516,30 | 503,10 | 512,90 | 1,30% | 61,00 |
| 14.04.2025 | 506,10 | 522,50 | 498,90 | 506,30 | 1,14% | 46,00 |
| 11.04.2025 | 488,40 | 501,50 | 479,70 | 500,60 | 1,77% | 13,00 |
| 10.04.2025 | 509,30 | 516,90 | 477,20 | 491,90 | -3,85% | 27,00 |
| 09.04.2025 | 458,10 | 517,00 | 440,75 | 511,60 | 11,31% | 69,00 |
| 08.04.2025 | 464,35 | 491,80 | 454,80 | 459,60 | -0,04% | 62,00 |
| 07.04.2025 | 453,30 | 471,15 | 385,00 | 459,80 | 1,23% | 84,00 |
| 04.04.2025 | 488,35 | 488,35 | 444,40 | 454,20 | -7,27% | 34,00 |
| 03.04.2025 | 492,35 | 498,15 | 469,10 | 489,80 | -4,84% | 86,00 |
| 02.04.2025 | 500,75 | 516,40 | 490,25 | 514,70 | 2,65% | - |
| 01.04.2025 | 486,30 | 502,70 | 480,50 | 501,40 | 3,06% | 5,00 |
| 31.03.2025 | 493,75 | 494,00 | 470,40 | 486,50 | -1,38% | 34,00 |
| 28.03.2025 | 510,40 | 511,40 | 488,60 | 493,30 | -3,22% | 90,00 |
| 27.03.2025 | 521,80 | 522,40 | 501,60 | 509,70 | -2,00% | 41,00 |
| 26.03.2025 | 534,10 | 536,30 | 515,10 | 520,10 | -2,86% | 25,00 |
| 25.03.2025 | 530,10 | 536,80 | 524,40 | 535,40 | 0,77% | 27,00 |
| 24.03.2025 | 515,90 | 531,60 | 515,90 | 531,30 | 2,57% | 81,00 |
| 21.03.2025 | 511,10 | 518,00 | 504,50 | 518,00 | 0,86% | 4,00 |
| 20.03.2025 | 523,20 | 529,20 | 511,10 | 513,60 | -1,34% | 2,00 |
| 19.03.2025 | 493,45 | 523,70 | 491,30 | 520,60 | 5,34% | 10,00 |
| 18.03.2025 | 507,50 | 508,70 | 488,50 | 494,20 | -2,68% | 10,00 |
| 17.03.2025 | 507,90 | 516,00 | 504,70 | 507,80 | -0,68% | 28,00 |
| 14.03.2025 | 496,00 | 512,10 | 492,50 | 511,30 | 3,17% | 11,00 |
| 13.03.2025 | 509,40 | 523,30 | 488,35 | 495,60 | -2,58% | 7,00 |
| 12.03.2025 | 481,90 | 513,70 | 481,90 | 508,70 | 5,63% | 114,00 |
| 11.03.2025 | 476,75 | 493,15 | 467,45 | 481,60 | 0,54% | 93,00 |
| 10.03.2025 | 484,85 | 484,85 | 462,95 | 479,00 | -1,40% | 38,00 |
| 07.03.2025 | 463,60 | 486,55 | 458,35 | 485,80 | 4,91% | 53,00 |
| 06.03.2025 | 495,30 | 498,25 | 459,10 | 463,05 | -6,67% | 216,00 |
| 05.03.2025 | 497,80 | 505,60 | 484,55 | 496,15 | -0,33% | 69,00 |