425,350€
-2,11%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 435,50 | 436,60 | 417,35 | 421,40 | -3,01% | 6,00 |
| 08.09.2026 | 445,75 | 446,75 | 431,60 | 434,50 | -2,52% | 29,00 |
| 07.09.2026 | 446,00 | 452,65 | 444,10 | 445,75 | -0,57% | 12,00 |
| 04.09.2026 | 462,95 | 467,75 | 443,05 | 448,30 | -2,88% | 85,00 |
| 03.09.2026 | 439,20 | 463,45 | 437,25 | 461,60 | 4,13% | 199,00 |
| 02.09.2026 | 446,45 | 453,05 | 430,85 | 443,30 | -1,25% | 51,00 |
| 01.09.2026 | 488,95 | 494,10 | 441,25 | 448,90 | -8,47% | 115,00 |
| 31.08.2026 | 517,50 | 518,00 | 482,50 | 490,45 | -5,56% | 35,00 |
| 28.08.2026 | 524,50 | 527,00 | 513,30 | 519,30 | -1,03% | 19,00 |
| 27.08.2026 | 523,80 | 528,30 | 515,30 | 524,70 | 0,27% | 48,00 |
| 26.08.2026 | 525,30 | 527,40 | 512,90 | 523,30 | -0,36% | 57,00 |
| 25.08.2026 | 517,10 | 531,80 | 507,10 | 525,20 | 2,32% | 54,00 |
| 24.08.2026 | 539,40 | 543,30 | 510,50 | 513,30 | -4,98% | 92,00 |
| 21.08.2026 | 527,90 | 544,50 | 518,00 | 540,20 | 2,14% | 14,00 |
| 20.08.2026 | 552,80 | 555,90 | 527,70 | 528,90 | -4,41% | 47,00 |
| 19.08.2026 | 532,20 | 557,80 | 525,40 | 553,30 | 3,04% | 28,00 |
| 18.08.2026 | 522,10 | 540,60 | 514,50 | 537,00 | 3,09% | 54,00 |
| 17.08.2026 | 528,40 | 534,60 | 517,90 | 520,90 | -1,77% | 77,00 |
| 14.08.2026 | 533,90 | 537,90 | 519,30 | 530,30 | -0,92% | 17,00 |
| 13.08.2026 | 523,60 | 537,00 | 512,80 | 535,20 | 2,35% | 23,00 |
| 12.08.2026 | 550,10 | 556,20 | 515,90 | 522,90 | -5,24% | 33,00 |
| 11.08.2026 | 516,30 | 556,40 | 498,00 | 551,80 | 6,88% | 53,00 |
| 10.08.2026 | 493,10 | 518,60 | 491,35 | 516,30 | 4,68% | 94,00 |
| 07.08.2026 | 454,05 | 495,15 | 454,05 | 493,20 | 9,86% | 174,00 |
| 06.08.2026 | 511,40 | 522,60 | 448,20 | 448,95 | -14,73% | 164,00 |
| 05.08.2026 | 533,10 | 536,70 | 515,50 | 526,50 | 0,38% | 38,00 |
| 04.08.2026 | 501,35 | 525,40 | 497,40 | 524,50 | 5,26% | 54,00 |
| 03.08.2026 | 459,75 | 501,40 | 459,70 | 498,30 | 9,12% | 32,00 |
| 31.07.2026 | 457,45 | 465,05 | 447,85 | 456,65 | 0,88% | 21,00 |
| 30.07.2026 | 459,45 | 470,00 | 437,00 | 452,65 | -1,76% | 53,00 |
| 29.07.2026 | 480,60 | 495,15 | 459,40 | 460,75 | -3,25% | 38,00 |
| 28.07.2026 | 462,35 | 483,45 | 458,00 | 476,25 | 3,06% | 64,00 |
| 27.07.2026 | 441,55 | 468,60 | 441,55 | 462,10 | 4,38% | 54,00 |
| 24.07.2026 | 432,35 | 444,80 | 429,20 | 442,70 | 2,67% | 44,00 |
| 23.07.2026 | 430,70 | 438,00 | 427,15 | 431,20 | 0,02% | 1,00 |
| 22.07.2026 | 448,75 | 455,45 | 429,60 | 431,10 | -3,85% | 42,00 |
| 21.07.2026 | 463,50 | 467,65 | 447,45 | 448,35 | -2,80% | 27,00 |
| 20.07.2026 | 446,05 | 466,10 | 439,40 | 461,25 | 2,68% | 30,00 |
| 17.07.2026 | 467,50 | 470,85 | 443,60 | 449,20 | -4,60% | 32,00 |
| 16.07.2026 | 472,50 | 476,00 | 455,35 | 470,85 | 0,17% | 320,00 |
| 15.07.2026 | 479,15 | 488,80 | 466,00 | 470,05 | -1,90% | 41,00 |
| 14.07.2026 | 479,70 | 488,05 | 462,20 | 479,15 | -1,66% | 123,00 |
| 13.07.2026 | 492,35 | 504,10 | 485,20 | 487,25 | -1,58% | 30,00 |
| 10.07.2026 | 506,00 | 512,20 | 486,85 | 495,05 | -2,01% | 35,00 |
| 09.07.2026 | 525,10 | 527,20 | 503,10 | 505,20 | -4,70% | 33,00 |
| 08.07.2026 | 559,30 | 560,80 | 522,80 | 530,10 | -5,22% | 81,00 |
| 07.07.2026 | 543,40 | 581,00 | 540,60 | 559,30 | 2,87% | 102,00 |
| 06.07.2026 | 523,50 | 545,30 | 511,80 | 543,70 | 3,60% | 40,00 |
| 03.07.2026 | 522,10 | 525,10 | 514,80 | 524,80 | 0,50% | 15,00 |
| 02.07.2026 | 522,00 | 526,20 | 492,50 | 522,20 | 0,08% | 42,00 |
| 01.07.2026 | 494,45 | 536,20 | 492,20 | 521,80 | 6,16% | 69,00 |
| 30.06.2026 | 448,75 | 491,65 | 448,75 | 491,50 | 9,93% | 513,00 |
| 29.06.2026 | 413,10 | 459,20 | 411,35 | 447,10 | 9,76% | 143,00 |
| 26.06.2026 | 393,90 | 418,75 | 387,55 | 407,35 | 4,31% | 56,00 |
| 25.06.2026 | 398,90 | 410,10 | 389,85 | 390,50 | -3,32% | 301,00 |
| 24.06.2026 | 380,30 | 411,55 | 378,00 | 403,90 | 5,98% | 73,00 |
| 23.06.2026 | 358,10 | 387,40 | 353,95 | 381,10 | 6,05% | - |
| 22.06.2026 | 366,35 | 370,00 | 353,40 | 359,35 | -2,40% | 14,00 |
| 19.06.2026 | 367,35 | 369,70 | 367,20 | 368,20 | 1,36% | - |
| 18.06.2026 | 370,60 | 374,40 | 351,25 | 363,25 | -2,06% | 67,00 |
| 17.06.2026 | 375,15 | 381,70 | 367,10 | 370,90 | -0,99% | 13,00 |
| 16.06.2026 | 387,30 | 387,45 | 368,55 | 374,60 | -2,83% | 214,00 |
| 15.06.2026 | 389,15 | 394,50 | 374,05 | 385,50 | 1,33% | 384,00 |
| 12.06.2026 | 387,85 | 391,15 | 370,95 | 380,45 | -2,17% | 13,00 |
| 11.06.2026 | 387,60 | 393,90 | 367,70 | 388,90 | -0,54% | 42,00 |
| 10.06.2026 | 389,15 | 400,35 | 380,90 | 391,00 | 0,28% | 3,00 |
| 09.06.2026 | 408,00 | 414,30 | 379,40 | 389,90 | -4,67% | 71,00 |
| 08.06.2026 | 422,60 | 428,05 | 408,15 | 409,00 | -2,35% | 48,00 |
| 05.06.2026 | 438,75 | 444,80 | 417,60 | 418,85 | -4,32% | 149,00 |
| 04.06.2026 | 415,10 | 438,40 | 410,15 | 437,75 | 6,44% | 70,00 |
| 03.06.2026 | 421,60 | 422,25 | 401,65 | 411,25 | -2,09% | 18,00 |
| 02.06.2026 | 411,95 | 422,20 | 392,45 | 420,05 | 2,45% | 224,00 |
| 01.06.2026 | 390,95 | 416,65 | 389,50 | 410,00 | 7,19% | 753,00 |
| 29.05.2026 | 379,80 | 386,05 | 361,90 | 382,50 | 0,24% | 68,00 |
| 28.05.2026 | 336,70 | 384,70 | 335,35 | 381,60 | 15,10% | 26,00 |
| 27.05.2026 | 333,85 | 339,55 | 322,10 | 331,55 | -2,71% | 3,00 |
| 26.05.2026 | 336,95 | 345,70 | 326,50 | 340,80 | 0,96% | 25,00 |
| 25.05.2026 | 332,85 | 338,75 | 331,50 | 337,55 | 0,39% | 5,00 |
| 22.05.2026 | 336,40 | 344,35 | 330,95 | 336,25 | -0,43% | 34,00 |
| 21.05.2026 | 342,15 | 347,25 | 328,15 | 337,70 | -1,17% | 7,00 |
| 20.05.2026 | 341,00 | 345,70 | 331,60 | 341,70 | 1,73% | - |
| 19.05.2026 | 342,85 | 345,65 | 329,15 | 335,90 | -2,00% | - |
| 18.05.2026 | 337,25 | 355,60 | 333,25 | 342,75 | 1,17% | 3,00 |
| 15.05.2026 | 332,60 | 346,80 | 326,50 | 338,80 | 1,56% | 22,00 |
| 14.05.2026 | 322,20 | 338,00 | 313,45 | 333,60 | 3,54% | 81,00 |
| 13.05.2026 | 335,60 | 341,30 | 313,60 | 322,20 | -3,56% | 55,00 |
| 12.05.2026 | 332,50 | 348,45 | 328,40 | 334,10 | 1,07% | 33,00 |
| 11.05.2026 | 342,45 | 345,50 | 322,20 | 330,55 | -2,28% | 69,00 |
| 08.05.2026 | 363,45 | 374,00 | 333,55 | 338,25 | -7,24% | 101,00 |
| 07.05.2026 | 317,50 | 372,30 | 317,50 | 364,65 | 12,48% | 71,00 |
| 06.05.2026 | 325,95 | 330,30 | 314,80 | 324,20 | -0,55% | 16,00 |
| 05.05.2026 | 337,85 | 345,20 | 316,75 | 326,00 | -3,49% | 59,00 |
| 04.05.2026 | 345,15 | 351,75 | 337,80 | 337,80 | -1,26% | 75,00 |
| 30.04.2026 | 339,85 | 344,75 | 336,20 | 342,10 | 0,53% | - |
| 29.04.2026 | 346,15 | 348,85 | 325,80 | 340,30 | -1,99% | 8,00 |
| 28.04.2026 | 344,45 | 351,90 | 341,15 | 347,20 | 1,40% | 1,00 |
| 27.04.2026 | 340,50 | 347,70 | 335,55 | 342,40 | 1,08% | 6,00 |
| 24.04.2026 | 337,45 | 339,55 | 327,65 | 338,75 | 1,73% | 8,00 |
| 23.04.2026 | 340,95 | 342,80 | 321,80 | 333,00 | -2,76% | 18,00 |
| 22.04.2026 | 346,55 | 352,60 | 336,55 | 342,45 | -1,23% | 51,00 |