434,026$
-0,41%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 438,21 | 443,19 | 428,05 | 435,81 | 0,31% | 868.375,00 |
| 11.02.2026 | 453,40 | 455,83 | 432,00 | 434,45 | -2,80% | 1.105.032,00 |
| 10.02.2026 | 438,57 | 458,14 | 436,00 | 446,97 | 3,04% | 1.779.292,00 |
| 09.02.2026 | 418,22 | 434,61 | 412,00 | 433,77 | 4,72% | 1.507.831,00 |
| 06.02.2026 | 410,00 | 414,96 | 396,41 | 414,20 | 3,64% | 1.479.394,00 |
| 05.02.2026 | 426,41 | 431,68 | 397,82 | 399,65 | -7,20% | 1.529.683,00 |
| 04.02.2026 | 447,51 | 453,99 | 420,57 | 430,65 | -4,57% | 1.725.927,00 |
| 03.02.2026 | 471,75 | 471,75 | 434,62 | 451,29 | -1,89% | 2.253.087,00 |
| 02.02.2026 | 482,16 | 491,26 | 459,50 | 459,99 | -4,88% | 1.149.275,00 |
| 30.01.2026 | 505,36 | 509,12 | 481,35 | 483,58 | -5,10% | 1.287.179,00 |
| 29.01.2026 | 555,01 | 556,50 | 502,56 | 509,58 | -7,33% | 1.539.028,00 |
| 28.01.2026 | 612,13 | 612,13 | 549,09 | 549,86 | -9,89% | 1.337.396,00 |
| 27.01.2026 | 604,00 | 614,21 | 596,00 | 610,22 | 0,85% | 333.138,00 |
| 26.01.2026 | 611,00 | 616,08 | 603,11 | 605,07 | -1,32% | 443.124,00 |
| 23.01.2026 | 608,80 | 622,39 | 605,00 | 613,14 | 0,96% | 423.226,00 |
| 22.01.2026 | 613,01 | 617,99 | 598,28 | 607,29 | -0,49% | 509.764,00 |
| 21.01.2026 | 619,25 | 624,69 | 595,54 | 610,25 | -1,66% | 670.275,00 |
| 20.01.2026 | 625,97 | 636,00 | 617,88 | 620,52 | -1,44% | 634.775,00 |
| 19.01.2026 | 629,08 | 629,61 | 628,82 | 629,58 | -1,02% | - |
| 16.01.2026 | 641,09 | 649,30 | 633,09 | 636,04 | -0,18% | 678.617,00 |
| 15.01.2026 | 636,01 | 642,18 | 627,77 | 637,19 | 1,27% | 455.651,00 |
| 14.01.2026 | 636,36 | 649,00 | 617,59 | 629,22 | -1,92% | 752.833,00 |
| 13.01.2026 | 635,00 | 649,89 | 623,34 | 641,51 | 1,55% | 784.302,00 |
| 12.01.2026 | 631,00 | 633,27 | 617,58 | 631,73 | 0,01% | 479.358,00 |
| 09.01.2026 | 617,72 | 636,01 | 615,00 | 631,69 | 3,05% | 615.600,00 |
| 08.01.2026 | 630,60 | 640,72 | 609,14 | 612,98 | -1,28% | 591.029,00 |
| 07.01.2026 | 619,79 | 626,34 | 608,11 | 620,91 | -0,92% | 778.519,00 |
| 06.01.2026 | 602,91 | 633,92 | 595,00 | 626,65 | 6,00% | 1.203.537,00 |
| 05.01.2026 | 569,65 | 601,69 | 568,36 | 591,16 | 4,92% | 778.322,00 |
| 02.01.2026 | 573,37 | 579,58 | 554,40 | 563,45 | -0,79% | 517.818,00 |
| 31.12.2025 | 572,94 | 574,19 | 567,82 | 567,93 | -0,73% | 469.164,00 |
| 30.12.2025 | 579,00 | 580,89 | 571,14 | 572,11 | -1,45% | 430.982,00 |
| 29.12.2025 | 580,00 | 586,99 | 577,22 | 580,55 | -0,56% | 443.500,00 |
| 26.12.2025 | 591,15 | 591,15 | 577,13 | 583,84 | -1,24% | 328.539,00 |
| 24.12.2025 | 587,04 | 591,82 | 581,71 | 591,15 | 0,02% | 218.874,00 |
| 23.12.2025 | 597,26 | 608,38 | 584,29 | 591,02 | -1,53% | 709.503,00 |
| 22.12.2025 | 603,95 | 617,97 | 596,50 | 600,19 | 1,01% | 876.193,00 |
| 19.12.2025 | 566,29 | 603,12 | 561,91 | 594,20 | 5,49% | 2.689.123,00 |
| 18.12.2025 | 555,84 | 568,61 | 555,15 | 563,28 | 2,41% | 955.663,00 |
| 17.12.2025 | 546,34 | 563,47 | 544,50 | 550,00 | -0,91% | 1.141.014,00 |
| 16.12.2025 | 548,32 | 559,52 | 540,93 | 555,06 | 0,59% | 897.828,00 |
| 15.12.2025 | 568,18 | 576,72 | 541,94 | 551,79 | -2,21% | 1.017.025,00 |
| 12.12.2025 | 584,13 | 584,13 | 561,63 | 564,28 | -2,88% | 943.931,00 |
| 11.12.2025 | 563,99 | 586,37 | 553,28 | 581,03 | 2,22% | 742.652,00 |
| 10.12.2025 | 552,30 | 579,60 | 552,07 | 568,39 | 3,98% | 1.396.288,00 |
| 09.12.2025 | 550,99 | 552,71 | 540,03 | 546,65 | -1,17% | 459.558,00 |
| 08.12.2025 | 553,70 | 555,38 | 548,22 | 553,12 | 0,39% | 533.430,00 |
| 05.12.2025 | 551,02 | 556,00 | 544,80 | 550,95 | 0,06% | 389.684,00 |
| 04.12.2025 | 547,49 | 553,46 | 540,65 | 550,61 | 1,30% | 1.259.352,00 |
| 03.12.2025 | 536,75 | 544,60 | 531,00 | 543,55 | 1,08% | 552.156,00 |
| 02.12.2025 | 534,81 | 542,53 | 532,62 | 537,75 | 0,85% | 584.270,00 |
| 01.12.2025 | 531,52 | 540,45 | 525,00 | 533,21 | -1,28% | 770.124,00 |
| 28.11.2025 | 538,74 | 542,70 | 533,18 | 540,14 | 1,31% | 294.893,00 |
| 26.11.2025 | 533,59 | 537,66 | 527,22 | 533,17 | 0,81% | 445.332,00 |
| 25.11.2025 | 523,50 | 539,80 | 514,25 | 528,89 | 0,82% | 914.594,00 |
| 24.11.2025 | 521,46 | 525,30 | 515,83 | 524,60 | 0,50% | 1.024.220,00 |
| 21.11.2025 | 519,61 | 527,90 | 508,72 | 521,99 | 0,46% | 902.329,00 |
| 20.11.2025 | 541,85 | 553,19 | 519,12 | 519,61 | -2,16% | 787.189,00 |
| 19.11.2025 | 533,00 | 533,51 | 521,19 | 531,09 | -0,50% | 1.059.480,00 |
| 18.11.2025 | 541,27 | 549,22 | 528,95 | 533,77 | -1,74% | 841.197,00 |
| 17.11.2025 | 554,56 | 554,65 | 538,36 | 543,23 | -2,01% | 812.194,00 |
| 14.11.2025 | 548,90 | 569,04 | 546,64 | 554,37 | -0,52% | 823.617,00 |
| 13.11.2025 | 565,88 | 580,00 | 556,60 | 557,29 | -2,15% | 1.285.465,00 |
| 12.11.2025 | 570,35 | 575,92 | 565,37 | 569,51 | -0,47% | 1.048.887,00 |
| 11.11.2025 | 583,16 | 585,00 | 561,91 | 572,18 | -2,14% | 1.239.975,00 |
| 10.11.2025 | 611,35 | 611,35 | 580,39 | 584,69 | -2,96% | 1.118.632,00 |
| 07.11.2025 | 587,00 | 611,21 | 577,80 | 602,51 | 2,62% | 1.049.882,00 |
| 06.11.2025 | 628,60 | 631,99 | 584,21 | 587,14 | -8,19% | 1.891.456,00 |
| 05.11.2025 | 563,84 | 657,36 | 560,00 | 639,53 | -9,43% | 4.862.992,00 |
| 04.11.2025 | 715,46 | 719,92 | 698,32 | 706,13 | -2,48% | 1.132.911,00 |
| 03.11.2025 | 737,06 | 738,23 | 720,74 | 724,10 | -1,11% | 603.756,00 |
| 31.10.2025 | 745,00 | 749,96 | 731,00 | 732,23 | -0,90% | 533.371,00 |
| 30.10.2025 | 760,85 | 760,85 | 737,63 | 738,88 | -2,71% | 491.209,00 |
| 29.10.2025 | 750,48 | 762,08 | 742,00 | 759,44 | 0,59% | 445.761,00 |
| 28.10.2025 | 746,12 | 764,02 | 745,00 | 755,00 | 0,80% | 566.298,00 |
| 27.10.2025 | 746,59 | 756,04 | 741,57 | 749,00 | 1,77% | 489.691,00 |
| 24.10.2025 | 726,44 | 737,53 | 724,21 | 735,95 | 2,72% | 383.751,00 |
| 23.10.2025 | 701,05 | 718,97 | 701,05 | 716,49 | 2,20% | 343.591,00 |
| 22.10.2025 | 709,77 | 709,95 | 683,35 | 701,09 | -0,84% | 576.210,00 |
| 21.10.2025 | 687,99 | 708,02 | 685,00 | 707,04 | 3,50% | 498.723,00 |
| 20.10.2025 | 675,14 | 686,97 | 673,00 | 683,13 | 1,91% | 453.755,00 |
| 17.10.2025 | 647,29 | 676,86 | 641,62 | 670,30 | 2,78% | - |
| 16.10.2025 | 648,50 | 663,25 | 642,36 | 652,17 | 1,11% | 795.082,00 |
| 15.10.2025 | 708,53 | 714,05 | 638,50 | 644,99 | -8,47% | 1.360.343,00 |
| 14.10.2025 | 698,68 | 717,53 | 690,46 | 704,67 | -0,75% | 363.186,00 |
| 13.10.2025 | 705,53 | 718,00 | 699,13 | 710,00 | 0,99% | 395.711,00 |
| 10.10.2025 | 733,18 | 740,00 | 702,27 | 703,03 | -4,22% | 456.164,00 |
| 09.10.2025 | 726,02 | 753,16 | 722,51 | 734,04 | 0,91% | 512.420,00 |
| 08.10.2025 | 715,64 | 732,86 | 708,04 | 727,41 | 1,79% | 501.128,00 |
| 07.10.2025 | 720,88 | 728,34 | 706,61 | 714,60 | -0,97% | 376.452,00 |
| 06.10.2025 | 719,20 | 724,27 | 705,00 | 721,59 | 0,85% | 431.910,00 |
| 03.10.2025 | 721,51 | 726,76 | 712,76 | 715,51 | -0,70% | 379.176,00 |
| 02.10.2025 | 719,91 | 725,16 | 703,24 | 720,53 | 1,29% | 453.008,00 |
| 01.10.2025 | 708,64 | 720,08 | 697,00 | 711,34 | -0,88% | 520.473,00 |
| 30.09.2025 | 716,04 | 724,88 | 700,25 | 717,64 | 0,23% | 608.857,00 |
| 29.09.2025 | 716,34 | 722,84 | 703,00 | 716,02 | 1,01% | 719.263,00 |
| 26.09.2025 | 718,00 | 722,00 | 697,46 | 708,84 | -0,46% | 442.853,00 |
| 25.09.2025 | 696,97 | 723,15 | 694,54 | 712,15 | 2,02% | 974.686,00 |
| 24.09.2025 | 789,29 | 789,29 | 697,80 | 698,02 | -10,23% | 1.192.499,00 |
| 23.09.2025 | 769,16 | 792,16 | 768,22 | 777,58 | 0,21% | 449.310,00 |