483,150€
0,18%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 480,40 | 485,00 | 479,90 | 485,00 | 0,56% | - |
| 09.03.2026 | 487,50 | 499,00 | 471,70 | 482,30 | -2,21% | 37,00 |
| 06.03.2026 | 488,50 | 501,50 | 485,90 | 493,20 | 0,34% | 2,00 |
| 05.03.2026 | 491,25 | 500,00 | 481,75 | 491,55 | 0,66% | 4,00 |
| 04.03.2026 | 499,10 | 500,70 | 485,80 | 488,35 | -3,64% | 35,00 |
| 03.03.2026 | 492,10 | 506,90 | 468,50 | 506,80 | 3,33% | 83,00 |
| 02.03.2026 | 452,80 | 492,95 | 448,00 | 490,45 | 7,98% | 90,00 |
| 27.02.2026 | 462,75 | 463,10 | 444,40 | 454,20 | -1,99% | 30,00 |
| 26.02.2026 | 440,95 | 471,00 | 436,95 | 463,40 | 5,01% | 75,00 |
| 25.02.2026 | 431,05 | 467,30 | 413,70 | 441,30 | 17,24% | 331,00 |
| 24.02.2026 | 359,55 | 376,85 | 349,05 | 376,40 | 4,38% | 97,00 |
| 23.02.2026 | 367,60 | 367,85 | 358,45 | 360,60 | -1,82% | 17,00 |
| 20.02.2026 | 374,05 | 380,95 | 365,20 | 367,30 | -1,88% | 54,00 |
| 19.02.2026 | 365,00 | 376,05 | 363,00 | 374,35 | 1,48% | 71,00 |
| 18.02.2026 | 364,75 | 375,45 | 362,40 | 368,90 | 1,07% | 35,00 |
| 17.02.2026 | 361,00 | 374,75 | 356,30 | 365,00 | -0,07% | 17,00 |
| 16.02.2026 | 361,00 | 365,95 | 361,00 | 365,25 | 0,08% | 25,00 |
| 13.02.2026 | 369,90 | 375,65 | 354,70 | 364,95 | 0,33% | 19,00 |
| 12.02.2026 | 366,00 | 370,80 | 362,90 | 363,75 | -1,26% | 2,00 |
| 11.02.2026 | 378,00 | 390,40 | 363,65 | 368,40 | -2,14% | 45,00 |
| 10.02.2026 | 365,85 | 384,90 | 364,00 | 376,45 | 4,09% | 20,00 |
| 09.02.2026 | 349,20 | 363,50 | 346,25 | 361,65 | 4,34% | 28,00 |
| 06.02.2026 | 337,85 | 351,90 | 335,85 | 346,60 | 1,18% | 110,00 |
| 05.02.2026 | 364,75 | 368,90 | 341,45 | 342,55 | -6,74% | 28,00 |
| 04.02.2026 | 382,00 | 386,40 | 356,25 | 367,30 | -3,95% | 308,00 |
| 03.02.2026 | 405,50 | 405,50 | 368,05 | 382,40 | -2,80% | 286,00 |
| 02.02.2026 | 408,35 | 415,45 | 393,40 | 393,40 | -4,12% | 120,00 |
| 30.01.2026 | 427,30 | 428,50 | 407,60 | 410,30 | -2,74% | 95,00 |
| 29.01.2026 | 460,75 | 465,10 | 420,45 | 421,85 | -8,75% | 144,00 |
| 28.01.2026 | 509,50 | 512,20 | 462,00 | 462,30 | -9,67% | 30,00 |
| 27.01.2026 | 512,20 | 519,10 | 499,65 | 511,80 | 0,33% | 50,00 |
| 26.01.2026 | 517,70 | 519,50 | 507,80 | 510,10 | -1,49% | 36,00 |
| 23.01.2026 | 513,40 | 529,30 | 513,40 | 517,80 | 0,35% | 42,00 |
| 22.01.2026 | 514,10 | 527,30 | 509,90 | 516,00 | -1,34% | 10,00 |
| 21.01.2026 | 533,60 | 533,90 | 509,30 | 523,00 | -2,48% | 2,00 |
| 20.01.2026 | 540,90 | 541,90 | 523,00 | 536,30 | -0,83% | 111,00 |
| 19.01.2026 | 542,60 | 547,50 | 539,10 | 540,80 | -1,92% | 42,00 |
| 16.01.2026 | 549,00 | 558,40 | 541,10 | 551,40 | 0,69% | 7,00 |
| 15.01.2026 | 537,20 | 552,70 | 537,20 | 547,60 | 1,67% | 25,00 |
| 14.01.2026 | 551,10 | 556,60 | 530,90 | 538,60 | -2,78% | 35,00 |
| 13.01.2026 | 540,20 | 557,50 | 536,80 | 554,00 | 3,05% | 19,00 |
| 12.01.2026 | 544,40 | 544,40 | 529,40 | 537,60 | -0,92% | 80,00 |
| 09.01.2026 | 531,40 | 546,30 | 525,80 | 542,60 | 3,31% | 42,00 |
| 08.01.2026 | 535,00 | 549,50 | 522,80 | 525,20 | -0,83% | 75,00 |
| 07.01.2026 | 535,90 | 542,00 | 521,20 | 529,60 | -1,34% | 92,00 |
| 06.01.2026 | 503,20 | 541,90 | 502,70 | 536,80 | 5,50% | 93,00 |
| 05.01.2026 | 482,00 | 513,80 | 481,85 | 508,80 | 5,90% | 21,00 |
| 02.01.2026 | 485,20 | 493,30 | 473,70 | 480,45 | -2,11% | 139,00 |
| 30.12.2025 | 493,55 | 493,65 | 485,55 | 490,80 | -0,75% | - |
| 29.12.2025 | 496,30 | 498,35 | 491,10 | 494,50 | -1,18% | 74,00 |
| 23.12.2025 | 509,40 | 516,10 | 495,90 | 500,40 | -1,98% | 51,00 |
| 22.12.2025 | 508,20 | 523,50 | 507,60 | 510,50 | -0,29% | 10,00 |
| 19.12.2025 | 483,20 | 512,20 | 479,25 | 512,00 | 5,96% | 50,00 |
| 18.12.2025 | 469,75 | 484,75 | 467,50 | 483,20 | 3,33% | 139,00 |
| 17.12.2025 | 472,30 | 481,10 | 464,25 | 467,65 | -0,93% | 9,00 |
| 16.12.2025 | 467,85 | 475,60 | 459,70 | 472,05 | 1,19% | 25,00 |
| 15.12.2025 | 481,05 | 489,75 | 461,90 | 466,50 | -3,74% | 71,00 |
| 12.12.2025 | 497,30 | 498,85 | 479,50 | 484,60 | -2,48% | 37,00 |
| 11.12.2025 | 488,45 | 498,85 | 472,80 | 496,90 | 0,65% | 6,00 |
| 10.12.2025 | 471,00 | 495,70 | 464,50 | 493,70 | 4,72% | 32,00 |
| 09.12.2025 | 476,15 | 476,15 | 465,65 | 471,45 | -0,76% | 16,00 |
| 08.12.2025 | 473,90 | 478,40 | 471,35 | 475,05 | 0,40% | 5,00 |
| 05.12.2025 | 472,20 | 476,75 | 467,40 | 473,15 | -0,10% | 13,00 |
| 04.12.2025 | 465,55 | 474,90 | 463,25 | 473,60 | 1,97% | 21,00 |
| 03.12.2025 | 464,15 | 466,70 | 455,65 | 464,45 | -0,12% | 43,00 |
| 02.12.2025 | 459,35 | 467,05 | 458,00 | 465,00 | 0,96% | 20,00 |
| 01.12.2025 | 465,40 | 465,40 | 451,90 | 460,60 | -1,10% | 37,00 |
| 28.11.2025 | 464,00 | 468,20 | 461,45 | 465,70 | 1,09% | 5,00 |
| 27.11.2025 | 460,35 | 463,95 | 459,35 | 460,70 | -0,11% | 8,00 |
| 26.11.2025 | 462,15 | 464,45 | 454,30 | 461,20 | 0,57% | 43,00 |
| 25.11.2025 | 455,45 | 466,00 | 443,20 | 458,60 | 0,75% | 37,00 |
| 24.11.2025 | 453,15 | 456,10 | 447,45 | 455,20 | 0,34% | 43,00 |
| 21.11.2025 | 451,40 | 458,10 | 443,05 | 453,65 | -0,93% | 61,00 |
| 20.11.2025 | 460,75 | 480,60 | 452,65 | 457,90 | 0,35% | 31,00 |
| 19.11.2025 | 461,20 | 463,75 | 451,70 | 456,30 | -1,21% | 40,00 |
| 18.11.2025 | 468,70 | 473,75 | 457,15 | 461,90 | -1,11% | 117,00 |
| 17.11.2025 | 476,60 | 488,05 | 464,35 | 467,10 | -2,01% | 126,00 |
| 14.11.2025 | 479,40 | 490,40 | 468,35 | 476,70 | -0,60% | 137,00 |
| 13.11.2025 | 490,45 | 497,85 | 479,45 | 479,60 | -2,49% | 65,00 |
| 12.11.2025 | 494,90 | 500,00 | 489,70 | 491,85 | 0,72% | 31,00 |
| 11.11.2025 | 506,20 | 506,60 | 486,20 | 488,35 | -3,26% | 71,00 |
| 10.11.2025 | 527,20 | 531,60 | 501,90 | 504,80 | -3,88% | 89,00 |
| 07.11.2025 | 509,80 | 529,00 | 498,95 | 525,20 | 2,30% | 188,00 |
| 06.11.2025 | 555,70 | 561,90 | 513,40 | 513,40 | -6,93% | 90,00 |
| 05.11.2025 | 504,10 | 572,40 | 476,95 | 551,60 | -11,39% | 590,00 |
| 04.11.2025 | 625,30 | 628,70 | 609,10 | 622,50 | -1,50% | 12,00 |
| 03.11.2025 | 636,60 | 653,00 | 626,30 | 632,00 | -0,64% | 49,00 |
| 31.10.2025 | 638,70 | 650,50 | 634,20 | 636,10 | 0,22% | 26,00 |
| 30.10.2025 | 651,10 | 662,00 | 632,80 | 634,70 | -2,49% | 32,00 |
| 29.10.2025 | 644,70 | 655,90 | 638,20 | 650,90 | 0,62% | 65,00 |
| 28.10.2025 | 640,30 | 654,90 | 635,50 | 646,90 | 0,58% | 41,00 |
| 27.10.2025 | 636,30 | 650,00 | 636,30 | 643,20 | 1,71% | 18,00 |
| 24.10.2025 | 616,00 | 634,30 | 614,70 | 632,40 | 2,86% | 1,00 |
| 23.10.2025 | 604,30 | 618,20 | 602,50 | 614,80 | 2,62% | 33,00 |
| 22.10.2025 | 605,00 | 616,90 | 588,90 | 599,10 | -0,94% | 57,00 |
| 21.10.2025 | 588,90 | 606,10 | 586,00 | 604,80 | 3,07% | 33,00 |
| 20.10.2025 | 578,40 | 589,90 | 575,30 | 586,80 | 1,84% | 18,00 |
| 17.10.2025 | 553,90 | 579,80 | 545,20 | 576,20 | 4,40% | 39,00 |
| 16.10.2025 | 554,50 | 568,60 | 550,10 | 551,90 | -0,40% | 87,00 |
| 15.10.2025 | 607,20 | 613,20 | 548,70 | 554,10 | -9,65% | 100,00 |