396,788$
1,06%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 394,12 | 398,57 | 383,71 | 397,12 | 1,14% | 824.543,00 |
| 23.04.2026 | 397,10 | 399,41 | 376,28 | 392,64 | -2,61% | 1.271.500,00 |
| 22.04.2026 | 409,88 | 414,00 | 394,01 | 403,15 | -0,44% | 897.817,00 |
| 21.04.2026 | 398,63 | 410,04 | 391,24 | 404,92 | 0,29% | 816.511,00 |
| 20.04.2026 | 397,70 | 404,68 | 394,82 | 403,75 | 0,22% | 485.171,00 |
| 17.04.2026 | 405,36 | 410,39 | 400,04 | 402,85 | 2,49% | 940.416,00 |
| 16.04.2026 | 413,01 | 414,21 | 392,69 | 393,08 | -2,26% | 1.090.916,00 |
| 15.04.2026 | 390,58 | 404,15 | 383,34 | 402,18 | 5,60% | 1.164.462,00 |
| 14.04.2026 | 371,44 | 383,87 | 369,72 | 380,86 | 5,90% | 1.533.816,00 |
| 13.04.2026 | 345,89 | 364,88 | 342,60 | 359,63 | 3,96% | 1.540.239,00 |
| 10.04.2026 | 356,27 | 360,46 | 339,01 | 345,94 | -1,53% | 1.696.743,00 |
| 09.04.2026 | 386,51 | 387,08 | 347,28 | 351,33 | -10,27% | 2.118.293,00 |
| 08.04.2026 | 400,95 | 412,83 | 385,05 | 391,53 | 5,00% | 1.625.966,00 |
| 07.04.2026 | 409,91 | 411,48 | 362,73 | 372,87 | -9,73% | 2.129.510,00 |
| 06.04.2026 | 411,07 | 420,64 | 410,00 | 413,07 | 0,06% | 616.500,00 |
| 02.04.2026 | 415,02 | 422,61 | 403,03 | 412,81 | -2,54% | 1.071.747,00 |
| 01.04.2026 | 432,52 | 439,51 | 422,04 | 423,57 | -0,26% | 679.136,00 |
| 31.03.2026 | 419,15 | 434,20 | 413,56 | 424,69 | 2,32% | 817.842,00 |
| 30.03.2026 | 430,00 | 437,58 | 412,15 | 415,07 | -3,46% | 1.000.872,00 |
| 27.03.2026 | 445,01 | 449,10 | 428,50 | 429,94 | -4,56% | 864.402,00 |
| 26.03.2026 | 448,21 | 467,82 | 445,00 | 450,46 | -2,11% | 767.957,00 |
| 25.03.2026 | 463,36 | 472,68 | 453,24 | 460,15 | 0,78% | 949.228,00 |
| 24.03.2026 | 501,47 | 502,16 | 448,11 | 456,60 | -9,99% | 1.175.042,00 |
| 23.03.2026 | 503,00 | 513,96 | 496,48 | 507,28 | 2,22% | 564.414,00 |
| 20.03.2026 | 502,18 | 505,64 | 488,05 | 496,27 | -1,18% | 1.003.957,00 |
| 19.03.2026 | 505,79 | 505,96 | 491,01 | 502,18 | -1,23% | 515.865,00 |
| 18.03.2026 | 505,07 | 516,43 | 501,99 | 508,41 | 0,36% | 520.044,00 |
| 17.03.2026 | 489,83 | 512,15 | 489,83 | 506,57 | 3,46% | 714.933,00 |
| 16.03.2026 | 497,64 | 500,94 | 484,43 | 489,64 | -1,32% | 868.423,00 |
| 13.03.2026 | 506,12 | 508,40 | 492,73 | 496,18 | -0,64% | 551.917,00 |
| 12.03.2026 | 514,99 | 516,24 | 490,02 | 499,40 | -3,51% | 1.038.585,00 |
| 11.03.2026 | 528,10 | 535,00 | 512,82 | 517,57 | -2,34% | 564.922,00 |
| 10.03.2026 | 556,29 | 559,34 | 528,34 | 529,97 | -5,20% | 796.418,00 |
| 09.03.2026 | 565,51 | 577,53 | 546,17 | 559,06 | -2,60% | 791.230,00 |
| 06.03.2026 | 566,00 | 581,00 | 559,37 | 574,01 | 0,62% | 619.097,00 |
| 05.03.2026 | 566,93 | 580,21 | 557,36 | 570,49 | 0,12% | 732.844,00 |
| 04.03.2026 | 573,17 | 580,33 | 563,69 | 569,81 | -1,60% | 780.499,00 |
| 03.03.2026 | 569,14 | 588,38 | 552,21 | 579,09 | 1,24% | 1.178.810,00 |
| 02.03.2026 | 548,16 | 577,32 | 543,00 | 572,02 | 5,46% | 1.312.187,00 |
| 27.02.2026 | 540,50 | 545,02 | 523,83 | 542,40 | -1,42% | 1.671.391,00 |
| 26.02.2026 | 528,07 | 555,36 | 517,07 | 550,19 | 5,77% | 2.065.937,00 |
| 25.02.2026 | 498,43 | 551,97 | 498,30 | 520,18 | 17,55% | 4.265.528,00 |
| 24.02.2026 | 420,77 | 444,96 | 410,54 | 442,51 | 4,50% | 1.350.547,00 |
| 23.02.2026 | 426,24 | 431,52 | 420,50 | 423,44 | -2,41% | 807.771,00 |
| 20.02.2026 | 435,17 | 449,89 | 429,01 | 433,91 | -1,63% | 648.198,00 |
| 19.02.2026 | 429,05 | 443,00 | 423,50 | 441,12 | 2,56% | 593.852,00 |
| 18.02.2026 | 433,99 | 443,53 | 427,01 | 430,12 | -0,42% | 691.272,00 |
| 17.02.2026 | 433,62 | 444,83 | 426,49 | 431,94 | 0,53% | 710.606,00 |
| 13.02.2026 | 440,13 | 446,00 | 420,61 | 429,67 | -1,41% | 953.840,00 |
| 12.02.2026 | 438,21 | 443,19 | 428,05 | 435,81 | 0,31% | 868.375,00 |
| 11.02.2026 | 453,39 | 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 | 447,63 | 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 | 482,00 | 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 | 610,65 | 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% | 752.183,00 |
| 13.01.2026 | 635,00 | 649,89 | 623,34 | 641,51 | 1,55% | 783.304,00 |
| 12.01.2026 | 631,00 | 633,27 | 617,58 | 631,73 | 0,01% | 478.962,00 |
| 09.01.2026 | 617,72 | 636,01 | 615,00 | 631,69 | 3,05% | 615.152,00 |
| 08.01.2026 | 630,60 | 640,72 | 609,14 | 612,98 | -1,28% | 590.637,00 |
| 07.01.2026 | 619,79 | 626,34 | 608,11 | 620,91 | -0,92% | 772.754,00 |
| 06.01.2026 | 602,91 | 633,92 | 595,00 | 626,65 | 6,00% | 1.157.530,00 |
| 05.01.2026 | 569,65 | 601,69 | 568,36 | 591,16 | 4,92% | 775.219,00 |
| 02.01.2026 | 573,37 | 579,58 | 554,40 | 563,45 | -0,79% | 509.394,00 |
| 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% | 418.684,00 |
| 29.12.2025 | 580,00 | 586,99 | 577,22 | 580,55 | -0,56% | 378.669,00 |
| 26.12.2025 | 591,15 | 591,15 | 577,13 | 583,84 | -1,24% | 328.254,00 |
| 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% | 708.321,00 |
| 22.12.2025 | 603,95 | 617,97 | 596,50 | 600,19 | 1,01% | 875.488,00 |
| 19.12.2025 | 566,29 | 603,12 | 561,91 | 594,20 | 5,49% | 2.553.560,00 |
| 18.12.2025 | 555,84 | 568,61 | 555,15 | 563,28 | 2,41% | 947.145,00 |
| 17.12.2025 | 546,34 | 563,47 | 544,50 | 550,00 | -0,91% | 1.138.686,00 |
| 16.12.2025 | 548,32 | 559,52 | 540,93 | 555,06 | 0,59% | 894.237,00 |
| 15.12.2025 | 568,18 | 576,72 | 541,94 | 551,79 | -2,21% | 997.432,00 |
| 12.12.2025 | 584,13 | 584,13 | 561,63 | 564,28 | -2,88% | 915.654,00 |
| 11.12.2025 | 563,99 | 586,37 | 553,28 | 581,03 | 2,22% | 740.105,00 |
| 10.12.2025 | 552,30 | 579,60 | 552,07 | 568,39 | 3,98% | 1.394.444,00 |
| 09.12.2025 | 550,99 | 552,71 | 540,03 | 546,65 | -1,17% | 458.371,00 |
| 08.12.2025 | 553,70 | 555,38 | 548,22 | 553,12 | 0,39% | 532.072,00 |
| 05.12.2025 | 551,02 | 556,00 | 544,80 | 550,95 | 0,06% | 387.110,00 |
| 04.12.2025 | 547,49 | 553,46 | 540,65 | 550,61 | 1,30% | 1.258.772,00 |
| 03.12.2025 | 536,75 | 544,60 | 531,00 | 543,55 | 1,08% | 550.007,00 |
| 02.12.2025 | 534,81 | 542,53 | 532,62 | 537,75 | 0,85% | 571.217,00 |