652,000€
0,15%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 651,40 | 654,90 | 646,70 | 651,70 | 0,11% | - |
| 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 |
| 04.03.2025 | 502,60 | 511,40 | 479,40 | 497,80 | -0,78% | 48,00 |
| 03.03.2025 | 509,40 | 518,60 | 497,60 | 501,70 | -1,53% | 50,00 |
| 28.02.2025 | 505,90 | 511,20 | 495,00 | 509,50 | 0,81% | 60,00 |
| 27.02.2025 | 542,10 | 567,90 | 501,60 | 505,40 | -7,35% | 578,00 |
| 26.02.2025 | 531,40 | 570,40 | 531,40 | 545,50 | 15,47% | 256,00 |
| 25.02.2025 | 479,10 | 479,10 | 457,40 | 472,40 | -1,07% | 193,00 |
| 24.02.2025 | 490,30 | 500,85 | 474,90 | 477,50 | -2,73% | 135,00 |
| 21.02.2025 | 512,70 | 528,90 | 488,10 | 490,90 | -4,68% | 176,00 |
| 20.02.2025 | 567,70 | 568,10 | 496,95 | 515,00 | -9,55% | 456,00 |
| 19.02.2025 | 681,80 | 686,10 | 569,00 | 569,40 | -16,23% | 85,00 |
| 18.02.2025 | 657,20 | 684,30 | 653,80 | 679,70 | 3,42% | 69,00 |
| 17.02.2025 | 652,90 | 657,50 | 652,60 | 657,20 | 0,69% | 9,00 |
| 14.02.2025 | 634,70 | 653,50 | 617,50 | 652,70 | 2,69% | 34,00 |
| 13.02.2025 | 640,70 | 646,70 | 628,80 | 635,60 | -0,70% | 58,00 |
| 12.02.2025 | 646,00 | 650,70 | 621,10 | 640,10 | -0,88% | 43,00 |
| 11.02.2025 | 655,30 | 659,40 | 634,80 | 645,80 | -1,76% | 17,00 |
| 10.02.2025 | 652,20 | 667,60 | 652,20 | 657,40 | -0,03% | 35,00 |
| 07.02.2025 | 652,40 | 665,80 | 647,70 | 657,60 | 0,91% | 18,00 |
| 06.02.2025 | 654,30 | 666,40 | 636,50 | 651,70 | -0,34% | 34,00 |
| 05.02.2025 | 638,70 | 654,40 | 631,60 | 653,90 | 2,32% | 8,00 |
| 04.02.2025 | 648,20 | 650,10 | 628,80 | 639,10 | -0,23% | 1,00 |
| 03.02.2025 | 624,60 | 651,40 | 614,90 | 640,60 | 1,81% | 63,00 |
| 31.01.2025 | 629,10 | 644,00 | 624,20 | 629,20 | 0,24% | 22,00 |
| 30.01.2025 | 617,50 | 629,70 | 616,90 | 627,70 | 2,02% | - |
| 29.01.2025 | 611,30 | 619,00 | 606,40 | 615,30 | 0,70% | 44,00 |
| 28.01.2025 | 576,40 | 612,70 | 576,40 | 611,00 | 5,91% | 13,00 |
| 27.01.2025 | 581,60 | 583,40 | 555,60 | 576,90 | -0,77% | 203,00 |
| 24.01.2025 | 589,00 | 589,00 | 576,60 | 581,40 | -1,32% | 15,00 |
| 23.01.2025 | 582,60 | 590,50 | 579,30 | 589,20 | 0,99% | 5,00 |
| 22.01.2025 | 577,50 | 587,60 | 577,50 | 583,40 | 0,40% | 108,00 |
| 21.01.2025 | 563,70 | 585,50 | 563,70 | 581,10 | 3,09% | 11,00 |
| 20.01.2025 | 574,80 | 578,20 | 559,20 | 563,70 | -2,39% | 117,00 |
| 17.01.2025 | 566,00 | 585,40 | 566,00 | 577,50 | 1,57% | 45,00 |
| 16.01.2025 | 563,70 | 574,40 | 563,30 | 568,60 | 0,94% | 8,00 |
| 15.01.2025 | 562,30 | 575,20 | 560,90 | 563,30 | 0,18% | 12,00 |
| 14.01.2025 | 558,60 | 569,00 | 552,40 | 562,30 | 1,08% | 54,00 |
| 13.01.2025 | 556,30 | 557,30 | 548,00 | 556,30 | 0,00% | 24,00 |
| 10.01.2025 | 560,80 | 562,80 | 549,70 | 556,30 | -0,61% | 4,00 |
| 09.01.2025 | 556,90 | 561,10 | 556,90 | 559,70 | 0,04% | - |
| 08.01.2025 | 542,40 | 559,60 | 542,40 | 559,50 | 2,94% | 3,00 |
| 07.01.2025 | 549,20 | 552,20 | 535,20 | 543,50 | -0,98% | 30,00 |
| 06.01.2025 | 584,40 | 585,30 | 523,40 | 548,90 | -5,82% | 105,00 |
| 03.01.2025 | 584,40 | 591,70 | 577,00 | 582,80 | 0,33% | 9,00 |
| 02.01.2025 | 587,50 | 589,70 | 570,90 | 580,90 | 0,09% | 29,00 |
| 30.12.2024 | 588,50 | 588,50 | 580,40 | 580,40 | -0,41% | 17,00 |
| 27.12.2024 | 594,00 | 602,90 | 582,50 | 582,80 | -1,89% | 16,00 |
| 23.12.2024 | 606,50 | 616,40 | 593,90 | 594,00 | -1,43% | 22,00 |
| 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 |