481,050€
-3,19%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 608,60 | 616,80 | 597,60 | 613,30 | 0,29% | 3,00 |
| 13.10.2025 | 605,00 | 618,70 | 605,00 | 611,50 | 0,71% | 34,00 |
| 10.10.2025 | 633,80 | 642,00 | 606,50 | 607,20 | -4,72% | 18,00 |
| 09.10.2025 | 624,40 | 651,70 | 621,70 | 637,30 | 1,64% | 36,00 |
| 08.10.2025 | 613,00 | 628,90 | 609,40 | 627,00 | 2,27% | 1,00 |
| 07.10.2025 | 616,00 | 624,90 | 605,40 | 613,10 | -0,76% | 9,00 |
| 06.10.2025 | 610,60 | 619,90 | 602,70 | 617,80 | 0,55% | 26,00 |
| 03.10.2025 | 613,50 | 619,60 | 606,20 | 614,40 | -0,31% | 6,00 |
| 02.10.2025 | 609,00 | 619,60 | 601,10 | 616,30 | 0,87% | 8,00 |
| 01.10.2025 | 608,00 | 613,40 | 593,50 | 611,00 | -0,03% | 100,00 |
| 30.09.2025 | 611,00 | 617,10 | 596,50 | 611,20 | 0,20% | 24,00 |
| 29.09.2025 | 606,80 | 620,10 | 598,20 | 610,00 | 0,26% | 164,00 |
| 26.09.2025 | 613,80 | 617,10 | 597,30 | 608,40 | -0,86% | 18,00 |
| 25.09.2025 | 599,00 | 615,40 | 593,80 | 613,70 | 2,16% | 76,00 |
| 24.09.2025 | 660,90 | 673,60 | 599,60 | 600,70 | -8,78% | 37,00 |
| 23.09.2025 | 656,30 | 670,90 | 652,30 | 658,50 | 0,24% | 17,00 |
| 22.09.2025 | 659,40 | 660,30 | 648,00 | 656,90 | -0,35% | 13,00 |
| 19.09.2025 | 648,40 | 662,30 | 646,80 | 659,20 | 1,24% | 3,00 |
| 18.09.2025 | 637,50 | 655,20 | 635,60 | 651,10 | 2,26% | 2,00 |
| 17.09.2025 | 633,10 | 643,00 | 630,20 | 636,70 | 0,22% | 13,00 |
| 16.09.2025 | 642,90 | 650,50 | 634,70 | 635,30 | -1,66% | 60,00 |
| 15.09.2025 | 644,90 | 658,50 | 644,60 | 646,00 | 0,17% | 5,00 |
| 12.09.2025 | 643,30 | 653,10 | 640,70 | 644,90 | 1,27% | 51,00 |
| 11.09.2025 | 638,90 | 652,20 | 635,60 | 636,80 | -0,33% | 10,00 |
| 10.09.2025 | 620,50 | 640,50 | 619,70 | 638,90 | 2,32% | 21,00 |
| 09.09.2025 | 629,70 | 636,30 | 612,70 | 624,40 | -0,75% | 11,00 |
| 08.09.2025 | 623,70 | 638,10 | 612,00 | 629,10 | 1,19% | 30,00 |
| 05.09.2025 | 626,20 | 628,10 | 603,00 | 621,70 | -0,78% | 28,00 |
| 04.09.2025 | 618,30 | 628,70 | 616,60 | 626,60 | 0,80% | 5,00 |
| 03.09.2025 | 637,30 | 642,20 | 611,70 | 621,60 | -2,80% | 1,00 |
| 02.09.2025 | 642,20 | 644,00 | 625,80 | 639,50 | -0,31% | 31,00 |
| 01.09.2025 | 639,50 | 645,20 | 636,20 | 641,50 | 0,41% | 12,00 |
| 29.08.2025 | 669,30 | 678,10 | 637,10 | 638,90 | -4,61% | 46,00 |
| 28.08.2025 | 662,00 | 679,00 | 656,90 | 669,80 | 1,16% | 40,00 |
| 27.08.2025 | 664,00 | 671,10 | 660,00 | 662,10 | 0,20% | 9,00 |
| 26.08.2025 | 662,50 | 664,60 | 652,90 | 660,80 | 0,47% | 5,00 |
| 25.08.2025 | 656,50 | 665,40 | 653,20 | 657,70 | 0,66% | 27,00 |
| 22.08.2025 | 659,20 | 668,70 | 649,90 | 653,40 | -0,73% | 6,00 |
| 21.08.2025 | 653,80 | 659,80 | 646,10 | 658,20 | 0,69% | 37,00 |
| 20.08.2025 | 654,00 | 655,40 | 636,80 | 653,70 | 0,32% | 7,00 |
| 19.08.2025 | 678,00 | 679,60 | 646,90 | 651,60 | -3,99% | 275,00 |
| 18.08.2025 | 645,70 | 679,60 | 642,20 | 678,70 | 5,22% | 25,00 |
| 15.08.2025 | 645,20 | 650,50 | 632,80 | 645,00 | 0,08% | 31,00 |
| 14.08.2025 | 650,90 | 658,20 | 639,00 | 644,50 | -1,60% | 43,00 |
| 13.08.2025 | 659,00 | 666,40 | 624,80 | 655,00 | -0,44% | 117,00 |
| 12.08.2025 | 702,00 | 708,20 | 657,60 | 657,90 | -6,73% | 32,00 |
| 11.08.2025 | 726,30 | 738,80 | 703,70 | 705,40 | -2,43% | 27,00 |
| 08.08.2025 | 749,10 | 753,40 | 716,70 | 723,00 | -3,17% | 32,00 |
| 07.08.2025 | 743,50 | 757,20 | 737,70 | 746,70 | 0,76% | 16,00 |
| 06.08.2025 | 750,30 | 756,00 | 725,80 | 741,10 | -1,03% | 279,00 |
| 05.08.2025 | 664,50 | 767,70 | 650,30 | 748,80 | 16,31% | 82,00 |
| 04.08.2025 | 640,60 | 652,80 | 636,80 | 643,80 | 1,07% | 51,00 |
| 01.08.2025 | 661,70 | 662,50 | 632,50 | 637,00 | -3,79% | 13,00 |
| 31.07.2025 | 653,20 | 667,50 | 653,20 | 662,10 | 0,95% | 12,00 |
| 30.07.2025 | 630,10 | 656,30 | 623,00 | 655,90 | 3,88% | 669,00 |
| 29.07.2025 | 632,70 | 644,40 | 629,00 | 631,40 | -0,61% | 4,00 |
| 28.07.2025 | 627,40 | 641,30 | 621,50 | 635,30 | 1,39% | 85,00 |