513,216$
-5,28%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.02.2025 | 551,66 | 551,66 | 510,53 | 513,22 | -5,28% | 1.454.542,00 |
20.02.2025 | 581,00 | 584,00 | 521,66 | 541,81 | -8,70% | 2.514.006,00 |
19.02.2025 | 700,00 | 705,10 | 592,76 | 593,42 | -16,42% | 2.319.566,00 |
18.02.2025 | 694,02 | 715,99 | 691,86 | 710,01 | 3,16% | 1.318.703,00 |
17.02.2025 | 688,67 | 688,79 | 687,62 | 688,24 | 0,71% | - |
14.02.2025 | 662,57 | 686,17 | 648,85 | 683,41 | 2,81% | 694.120,00 |
13.02.2025 | 667,75 | 671,44 | 655,07 | 664,70 | -0,06% | 356.153,00 |
12.02.2025 | 656,49 | 668,57 | 652,26 | 665,08 | -0,62% | 495.922,00 |
11.02.2025 | 678,47 | 678,47 | 656,72 | 669,26 | -1,27% | 421.665,00 |
10.02.2025 | 684,32 | 686,08 | 672,00 | 677,85 | -0,20% | 432.548,00 |
07.02.2025 | 680,00 | 689,54 | 677,93 | 679,24 | 0,27% | 556.216,00 |
06.02.2025 | 680,99 | 684,36 | 661,00 | 677,40 | -0,46% | 559.451,00 |
05.02.2025 | 662,91 | 680,97 | 662,91 | 680,52 | 2,66% | 459.816,00 |
04.02.2025 | 657,14 | 674,00 | 652,58 | 662,91 | 0,73% | 511.759,00 |
03.02.2025 | 640,75 | 671,22 | 635,55 | 658,11 | 0,91% | 1.001.784,00 |
31.01.2025 | 655,44 | 671,06 | 649,76 | 652,18 | -0,20% | 611.693,00 |
30.01.2025 | 646,78 | 657,01 | 641,51 | 653,51 | 2,03% | - |
29.01.2025 | 636,70 | 644,72 | 632,53 | 640,51 | 0,52% | - |
28.01.2025 | 606,47 | 639,70 | 604,87 | 637,22 | 5,35% | - |
27.01.2025 | 601,26 | 606,62 | 589,20 | 604,88 | -0,87% | - |
24.01.2025 | 611,27 | 614,97 | 605,50 | 610,20 | -0,46% | - |
23.01.2025 | 608,26 | 614,17 | 602,34 | 613,00 | 0,89% | - |
22.01.2025 | 608,00 | 611,24 | 602,59 | 607,60 | 0,38% | - |
21.01.2025 | 598,94 | 609,14 | 591,36 | 605,32 | 2,00% | - |
17.01.2025 | 592,70 | 602,94 | 590,45 | 593,47 | 1,35% | - |
16.01.2025 | 581,74 | 591,35 | 581,74 | 585,58 | 1,00% | - |
15.01.2025 | 590,56 | 593,59 | 577,40 | 579,79 | 0,08% | - |
14.01.2025 | 572,95 | 584,54 | 568,97 | 579,30 | 1,91% | - |
13.01.2025 | 566,36 | 570,57 | 557,84 | 568,43 | -0,22% | - |
10.01.2025 | 570,11 | 575,39 | 561,37 | 569,67 | -1,32% | - |
08.01.2025 | 561,20 | 577,32 | 558,49 | 577,28 | 2,73% | - |
07.01.2025 | 569,77 | 572,09 | 554,52 | 561,96 | -1,47% | - |
06.01.2025 | 604,76 | 604,76 | 543,53 | 570,37 | -5,04% | - |
03.01.2025 | 598,67 | 609,25 | 596,56 | 600,66 | 0,71% | - |
02.01.2025 | 599,25 | 606,73 | 588,24 | 596,42 | -2,19% | - |
27.12.2024 | 619,97 | 619,97 | 606,45 | 609,79 | -2,33% | - |
23.12.2024 | 635,61 | 638,69 | 617,36 | 624,31 | -1,07% | - |
20.12.2024 | 608,09 | 633,07 | 606,67 | 631,07 | 2,58% | - |
19.12.2024 | 617,41 | 625,27 | 609,01 | 615,18 | 0,91% | - |
18.12.2024 | 638,03 | 638,03 | 605,53 | 609,66 | -4,06% | - |
17.12.2024 | 645,95 | 647,64 | 631,67 | 635,44 | -2,06% | - |
16.12.2024 | 648,96 | 651,39 | 612,63 | 648,80 | 0,59% | - |
13.12.2024 | 638,49 | 649,10 | 636,03 | 645,02 | 1,35% | - |
12.12.2024 | 647,40 | 655,45 | 636,34 | 636,44 | -0,90% | - |
11.12.2024 | 645,47 | 650,90 | 635,28 | 642,22 | 0,91% | - |
10.12.2024 | 645,21 | 653,83 | 633,07 | 636,46 | -0,94% | - |
09.12.2024 | 689,99 | 689,99 | 632,00 | 642,47 | -6,72% | - |
06.12.2024 | 694,64 | 698,95 | 683,62 | 688,77 | -0,13% | - |
05.12.2024 | 689,81 | 696,30 | 676,97 | 689,70 | 0,28% | - |
04.12.2024 | 673,28 | 688,90 | 670,28 | 687,75 | 2,78% | - |
03.12.2024 | 642,93 | 675,81 | 639,45 | 669,18 | 5,12% | - |
02.12.2024 | 650,08 | 650,08 | 634,78 | 636,59 | -1,48% | - |
29.11.2024 | 635,32 | 652,41 | 635,32 | 646,16 | 1,81% | - |
27.11.2024 | 631,15 | 636,22 | 624,74 | 634,67 | 0,49% | - |
26.11.2024 | 619,55 | 632,91 | 619,55 | 631,60 | 1,99% | - |
25.11.2024 | 640,58 | 640,58 | 606,10 | 619,30 | -2,82% | - |
22.11.2024 | 633,38 | 640,62 | 622,74 | 637,29 | 0,96% | - |
21.11.2024 | 617,58 | 640,26 | 613,39 | 631,25 | 3,54% | - |
20.11.2024 | 611,32 | 611,32 | 598,87 | 609,65 | -0,06% | - |
19.11.2024 | 594,95 | 618,09 | 594,95 | 610,04 | 1,69% | - |
18.11.2024 | 599,99 | 609,96 | 594,60 | 599,90 | 0,01% | - |
15.11.2024 | 600,91 | 601,45 | 593,82 | 599,86 | -0,78% | - |
14.11.2024 | 598,97 | 608,83 | 594,61 | 604,60 | 0,57% | - |
13.11.2024 | 596,92 | 617,47 | 596,92 | 601,20 | 1,07% | - |
12.11.2024 | 612,56 | 612,56 | 592,10 | 594,84 | -3,44% | - |
11.11.2024 | 608,26 | 624,86 | 590,46 | 616,05 | 2,06% | - |
08.11.2024 | 537,44 | 611,05 | 518,13 | 603,60 | 28,80% | - |
07.11.2024 | 464,80 | 470,68 | 461,81 | 468,62 | 2,04% | - |
06.11.2024 | 456,44 | 460,35 | 450,39 | 459,28 | 4,11% | - |
05.11.2024 | 433,32 | 443,41 | 433,12 | 441,14 | 2,25% | - |
04.11.2024 | 425,89 | 436,90 | 424,59 | 431,44 | 1,26% | - |
01.11.2024 | 424,87 | 430,69 | 424,87 | 426,07 | 0,47% | - |
31.10.2024 | 435,93 | 436,33 | 422,89 | 424,08 | -3,39% | - |
30.10.2024 | 441,11 | 445,57 | 438,97 | 438,97 | -1,19% | - |
29.10.2024 | 443,67 | 447,50 | 443,23 | 444,24 | -0,11% | - |
28.10.2024 | 448,47 | 448,51 | 442,31 | 444,71 | 0,19% | - |
25.10.2024 | 445,14 | 449,48 | 442,66 | 443,86 | 0,17% | - |
24.10.2024 | 443,33 | 446,37 | 438,86 | 443,12 | 0,05% | - |
23.10.2024 | 447,49 | 448,79 | 440,33 | 442,88 | -1,51% | - |
22.10.2024 | 443,89 | 455,23 | 443,79 | 449,65 | 1,29% | - |
21.10.2024 | 439,54 | 443,91 | 435,31 | 443,91 | 1,38% | - |
18.10.2024 | 435,32 | 438,16 | 434,95 | 437,85 | 0,83% | - |
17.10.2024 | 436,07 | 438,09 | 432,95 | 434,24 | 0,08% | - |
16.10.2024 | 432,57 | 435,17 | 428,25 | 433,90 | -0,05% | - |
15.10.2024 | 439,96 | 439,96 | 424,12 | 434,11 | -0,91% | - |
14.10.2024 | 440,55 | 440,61 | 436,53 | 438,09 | 0,72% | - |
11.10.2024 | 428,91 | 436,05 | 428,91 | 434,95 | 1,57% | - |
10.10.2024 | 431,83 | 432,33 | 424,09 | 428,20 | -0,93% | - |
09.10.2024 | 427,53 | 432,29 | 422,41 | 432,23 | 1,20% | - |
08.10.2024 | 422,56 | 433,12 | 422,56 | 427,11 | 1,50% | - |
07.10.2024 | 421,58 | 425,10 | 417,17 | 420,81 | -0,17% | - |
04.10.2024 | 418,02 | 421,78 | 414,58 | 421,53 | 1,74% | - |
03.10.2024 | 403,49 | 414,34 | 403,17 | 414,34 | 2,49% | - |
02.10.2024 | 399,61 | 405,47 | 398,17 | 404,26 | 1,33% | - |
01.10.2024 | 399,66 | 400,47 | 396,45 | 398,97 | -0,16% | - |
30.09.2024 | 393,98 | 399,82 | 393,98 | 399,60 | 1,17% | - |
27.09.2024 | 394,20 | 395,22 | 388,87 | 395,00 | 0,46% | - |
26.09.2024 | 398,01 | 398,31 | 392,48 | 393,17 | -0,56% | - |
25.09.2024 | 394,36 | 395,70 | 392,46 | 395,40 | 0,44% | - |
24.09.2024 | 395,87 | 395,96 | 388,30 | 393,66 | -0,17% | - |