473,450€
0,72%
Echtzeit-Aktienkurs Axon Enterprise
Bid:
Ask:
Aktienkurse zur Axon Enterprise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 345,15 | 348,45 | 332,95 | 346,70 | 1,32% | - |
| 20.04.2026 | 342,45 | 342,95 | 335,75 | 342,20 | -0,07% | 11,00 |
| 17.04.2026 | 335,00 | 346,65 | 335,00 | 342,45 | 1,48% | 27,00 |
| 16.04.2026 | 341,30 | 351,10 | 0,00 | 337,45 | -1,26% | 49,00 |
| 15.04.2026 | 323,50 | 341,90 | 323,30 | 341,75 | 5,66% | 31,00 |
| 14.04.2026 | 307,60 | 325,10 | 307,60 | 323,45 | 6,08% | 72,00 |
| 13.04.2026 | 294,75 | 311,00 | 293,20 | 304,90 | 3,73% | 618,00 |
| 10.04.2026 | 304,65 | 306,65 | 289,55 | 293,95 | -2,97% | 134,00 |
| 09.04.2026 | 338,90 | 339,50 | 300,95 | 302,95 | -9,23% | 243,00 |
| 08.04.2026 | 331,65 | 349,75 | 330,25 | 333,75 | 2,98% | 32,00 |
| 07.04.2026 | 359,05 | 359,95 | 313,45 | 324,10 | -9,44% | 86,00 |
| 02.04.2026 | 364,15 | 365,30 | 349,80 | 357,90 | -2,33% | 10,00 |
| 01.04.2026 | 369,40 | 377,20 | 364,55 | 366,45 | -0,46% | 31,00 |
| 31.03.2026 | 365,00 | 371,90 | 359,40 | 368,15 | 1,80% | 19,00 |
| 30.03.2026 | 373,60 | 381,25 | 360,40 | 361,65 | -4,38% | 24,00 |
| 27.03.2026 | 393,70 | 393,75 | 377,05 | 378,20 | -3,64% | 37,00 |
| 26.03.2026 | 396,45 | 404,90 | 388,30 | 392,50 | -1,97% | 26,00 |
| 25.03.2026 | 398,50 | 407,70 | 392,25 | 400,40 | -0,58% | 9,00 |
| 24.03.2026 | 437,45 | 438,60 | 388,30 | 402,75 | -8,01% | 47,00 |
| 23.03.2026 | 428,85 | 442,00 | 416,00 | 437,80 | 1,96% | 22,00 |
| 20.03.2026 | 434,35 | 436,85 | 423,55 | 429,40 | -0,93% | - |
| 19.03.2026 | 444,20 | 444,40 | 426,65 | 433,45 | -3,14% | 23,00 |
| 18.03.2026 | 437,95 | 448,55 | 436,70 | 447,50 | 1,69% | - |
| 17.03.2026 | 425,35 | 443,85 | 422,70 | 440,05 | 3,46% | - |
| 16.03.2026 | 439,05 | 439,35 | 422,15 | 425,35 | -2,00% | 11,00 |
| 13.03.2026 | 436,95 | 441,00 | 430,85 | 434,05 | 0,20% | - |
| 12.03.2026 | 446,65 | 446,80 | 425,60 | 433,20 | -3,11% | 14,00 |
| 11.03.2026 | 457,40 | 461,20 | 443,30 | 447,10 | -2,34% | 2,00 |
| 10.03.2026 | 480,40 | 485,00 | 454,55 | 457,80 | -5,08% | 24,00 |
| 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 |