754,519$
0,63%
Echtzeit-Aktienkurs AXON ENTERPRISE DL-,00001
Bid:
Ask:
Aktienkurse zur AXON ENTERPRISE DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 750,21 | 762,00 | 739,01 | 754,24 | 0,59% | 583.413,00 |
| 14.08.2025 | 764,26 | 764,26 | 745,00 | 749,83 | -2,05% | 517.787,00 |
| 13.08.2025 | 776,98 | 780,00 | 731,74 | 765,52 | -0,40% | 1.129.168,00 |
| 12.08.2025 | 819,64 | 824,66 | 767,51 | 768,57 | -6,12% | 999.533,00 |
| 11.08.2025 | 842,89 | 844,15 | 817,36 | 818,69 | -2,83% | 616.018,00 |
| 08.08.2025 | 872,47 | 878,62 | 835,70 | 842,50 | -3,27% | 667.561,00 |
| 07.08.2025 | 867,23 | 885,00 | 860,98 | 870,97 | 0,85% | 700.950,00 |
| 06.08.2025 | 859,76 | 879,22 | 843,02 | 863,65 | -0,40% | 842.126,00 |
| 05.08.2025 | 818,00 | 885,91 | 802,96 | 867,12 | 16,41% | 2.534.971,00 |
| 04.08.2025 | 751,04 | 755,00 | 736,95 | 744,88 | 0,32% | 769.837,00 |
| 01.08.2025 | 739,46 | 747,41 | 728,00 | 742,47 | -1,77% | 457.681,00 |
| 31.07.2025 | 752,62 | 762,05 | 747,24 | 755,86 | 0,97% | 513.614,00 |
| 30.07.2025 | 728,74 | 749,80 | 725,00 | 748,60 | 2,73% | 448.258,00 |
| 29.07.2025 | 742,19 | 742,19 | 725,79 | 728,74 | -1,03% | 383.542,00 |
| 28.07.2025 | 740,36 | 747,30 | 722,07 | 736,29 | 0,17% | 627.694,00 |
| 25.07.2025 | 711,39 | 742,23 | 709,82 | 735,01 | 3,63% | 723.678,00 |
| 24.07.2025 | 705,22 | 715,75 | 695,00 | 709,26 | 0,57% | 1.105.053,00 |
| 23.07.2025 | 725,80 | 728,95 | 694,72 | 705,22 | -2,15% | 1.098.487,00 |
| 22.07.2025 | 749,01 | 749,01 | 720,18 | 720,74 | -4,10% | 759.573,00 |
| 21.07.2025 | 755,92 | 758,25 | 741,91 | 751,55 | -0,60% | 377.483,00 |
| 18.07.2025 | 747,83 | 757,98 | 741,07 | 756,09 | 1,37% | 404.325,00 |
| 17.07.2025 | 744,80 | 753,25 | 739,79 | 745,86 | 0,42% | 341.234,00 |
| 16.07.2025 | 743,56 | 748,27 | 725,05 | 742,77 | -0,42% | 516.134,00 |
| 15.07.2025 | 752,74 | 753,57 | 740,16 | 745,87 | -0,59% | 373.471,00 |
| 14.07.2025 | 727,10 | 752,97 | 723,99 | 750,26 | 2,83% | 538.912,00 |
| 11.07.2025 | 740,33 | 753,02 | 723,00 | 729,62 | -0,46% | 1.121.522,00 |
| 10.07.2025 | 802,11 | 803,00 | 728,43 | 732,99 | -9,04% | 1.227.628,00 |
| 09.07.2025 | 794,30 | 809,99 | 785,00 | 805,86 | 1,98% | 339.967,00 |
| 08.07.2025 | 802,72 | 815,00 | 774,10 | 790,22 | -1,49% | 507.791,00 |
| 07.07.2025 | 796,02 | 804,44 | 790,00 | 802,16 | 0,84% | 453.034,00 |
| 03.07.2025 | 781,77 | 797,89 | 780,00 | 795,48 | 2,69% | 268.670,00 |
| 02.07.2025 | 774,68 | 782,98 | 756,72 | 774,67 | -0,11% | 574.326,00 |
| 01.07.2025 | 825,89 | 829,50 | 765,50 | 775,55 | -6,27% | 997.650,00 |
| 30.06.2025 | 818,75 | 830,21 | 816,85 | 827,40 | 1,08% | 530.137,00 |
| 27.06.2025 | 804,85 | 820,83 | 802,28 | 818,60 | 1,82% | 1.010.936,00 |
| 26.06.2025 | 791,81 | 805,48 | 791,81 | 803,95 | 2,40% | 481.868,00 |
| 25.06.2025 | 800,00 | 801,00 | 780,66 | 785,07 | -1,16% | 440.465,00 |
| 24.06.2025 | 785,00 | 799,66 | 758,24 | 794,25 | 1,41% | 743.572,00 |
| 23.06.2025 | 773,48 | 791,38 | 767,32 | 783,24 | 0,76% | 391.501,00 |
| 20.06.2025 | 780,28 | 781,00 | 767,08 | 777,32 | 0,85% | 1.182.182,00 |
| 18.06.2025 | 775,85 | 779,89 | 761,90 | 770,79 | -0,87% | 482.933,00 |
| 17.06.2025 | 776,39 | 782,75 | 770,20 | 777,54 | -0,39% | 445.749,00 |
| 16.06.2025 | 786,37 | 797,50 | 779,28 | 780,61 | 0,00% | 470.995,00 |
| 13.06.2025 | 771,81 | 786,78 | 767,60 | 780,63 | 0,70% | 359.099,00 |
| 12.06.2025 | 773,16 | 781,12 | 772,60 | 775,20 | -0,41% | 350.325,00 |
| 11.06.2025 | 764,67 | 782,78 | 746,90 | 778,36 | 2,06% | 487.781,00 |
| 10.06.2025 | 778,54 | 787,61 | 751,25 | 762,66 | -2,70% | 600.557,00 |
| 09.06.2025 | 795,83 | 806,64 | 775,86 | 783,80 | -1,02% | 537.362,00 |
| 06.06.2025 | 794,92 | 798,16 | 784,64 | 791,85 | 0,43% | 443.740,00 |
| 05.06.2025 | 780,53 | 793,24 | 773,99 | 788,46 | 1,08% | 683.795,00 |
| 04.06.2025 | 760,00 | 780,62 | 757,45 | 780,00 | 2,76% | 558.064,00 |
| 03.06.2025 | 761,00 | 766,26 | 750,00 | 759,07 | 0,07% | 503.574,00 |
| 02.06.2025 | 755,00 | 765,00 | 742,80 | 758,57 | 1,09% | 521.175,00 |
| 30.05.2025 | 731,01 | 751,99 | 729,14 | 750,36 | 2,75% | 1.121.126,00 |
| 29.05.2025 | 753,19 | 754,81 | 729,16 | 730,29 | -2,76% | 536.596,00 |
| 28.05.2025 | 748,81 | 755,05 | 743,63 | 751,00 | 0,66% | 524.938,00 |
| 27.05.2025 | 740,58 | 748,14 | 736,63 | 746,08 | 2,01% | 477.573,00 |
| 23.05.2025 | 717,98 | 735,43 | 714,00 | 731,37 | 1,05% | 422.654,00 |
| 22.05.2025 | 734,07 | 735,00 | 722,03 | 723,75 | -1,58% | 510.375,00 |
| 21.05.2025 | 738,00 | 748,80 | 730,01 | 735,38 | -0,99% | 570.731,00 |
| 20.05.2025 | 741,41 | 744,51 | 734,89 | 742,75 | 0,06% | 383.702,00 |
| 19.05.2025 | 721,99 | 742,34 | 721,05 | 742,32 | 1,25% | 425.566,00 |
| 16.05.2025 | 732,00 | 735,68 | 724,74 | 733,18 | 0,66% | 420.469,00 |
| 15.05.2025 | 725,50 | 732,22 | 722,00 | 728,39 | -0,02% | 570.241,00 |
| 14.05.2025 | 725,00 | 730,76 | 715,59 | 728,53 | 0,52% | 566.253,00 |
| 13.05.2025 | 695,00 | 732,17 | 694,71 | 724,77 | 4,57% | 868.804,00 |
| 12.05.2025 | 700,00 | 703,00 | 667,00 | 693,10 | 1,24% | 878.357,00 |
| 09.05.2025 | 684,01 | 697,39 | 677,61 | 684,59 | -0,33% | 642.574,00 |
| 08.05.2025 | 646,38 | 698,27 | 644,60 | 686,83 | 14,13% | 1.692.978,00 |
| 07.05.2025 | 602,01 | 607,60 | 594,52 | 601,82 | 0,02% | 887.360,00 |
| 06.05.2025 | 608,97 | 612,78 | 597,56 | 601,67 | -3,18% | 759.283,00 |
| 05.05.2025 | 624,99 | 631,16 | 620,99 | 621,40 | -1,08% | 358.190,00 |
| 02.05.2025 | 632,18 | 638,35 | 626,46 | 628,16 | 1,14% | 507.953,00 |
| 01.05.2025 | 617,96 | 627,73 | 613,02 | 621,10 | 1,27% | 450.462,00 |
| 30.04.2025 | 591,59 | 614,76 | 585,49 | 613,30 | 0,36% | 519.821,00 |
| 29.04.2025 | 603,57 | 612,03 | 598,81 | 611,13 | 1,44% | 399.687,00 |
| 28.04.2025 | 605,66 | 614,00 | 594,54 | 602,46 | -0,22% | 456.126,00 |
| 25.04.2025 | 590,72 | 603,98 | 590,72 | 603,78 | 2,22% | 556.455,00 |
| 24.04.2025 | 576,15 | 593,84 | 571,00 | 590,67 | 2,41% | 493.331,00 |
| 23.04.2025 | 576,40 | 594,46 | 574,20 | 576,76 | 3,82% | 492.948,00 |
| 22.04.2025 | 551,32 | 561,81 | 546,00 | 555,52 | 2,51% | 440.802,00 |
| 21.04.2025 | 550,00 | 556,63 | 531,22 | 541,93 | -3,15% | 478.945,00 |
| 17.04.2025 | 578,20 | 578,20 | 556,39 | 559,53 | -2,15% | 519.731,00 |
| 16.04.2025 | 572,01 | 581,10 | 564,68 | 571,85 | -1,14% | 368.438,00 |
| 15.04.2025 | 575,10 | 584,17 | 572,82 | 578,42 | 0,62% | 330.872,00 |
| 14.04.2025 | 588,04 | 590,00 | 571,72 | 574,83 | 1,21% | 666.157,00 |
| 11.04.2025 | 549,00 | 569,00 | 541,52 | 567,98 | 3,06% | 516.622,00 |
| 10.04.2025 | 543,85 | 564,36 | 534,22 | 551,09 | -1,48% | 655.898,00 |
| 09.04.2025 | 503,15 | 567,04 | 497,36 | 559,35 | 10,83% | 1.105.398,00 |
| 08.04.2025 | 522,71 | 536,84 | 497,99 | 504,68 | 0,35% | 943.153,00 |
| 07.04.2025 | 471,72 | 523,17 | 469,24 | 502,94 | 1,17% | 1.045.892,00 |
| 04.04.2025 | 511,26 | 520,00 | 486,10 | 497,13 | -7,89% | 971.548,00 |
| 03.04.2025 | 532,67 | 553,54 | 528,76 | 539,69 | -3,35% | 662.053,00 |
| 02.04.2025 | 530,69 | 560,30 | 530,69 | 558,42 | 3,18% | 731.828,00 |
| 01.04.2025 | 521,59 | 542,98 | 520,19 | 541,20 | 2,91% | 509.615,00 |
| 31.03.2025 | 522,67 | 528,83 | 507,03 | 525,91 | -1,69% | 779.458,00 |
| 28.03.2025 | 550,40 | 550,40 | 529,00 | 534,95 | -2,85% | 678.472,00 |
| 27.03.2025 | 554,78 | 557,00 | 540,00 | 550,65 | -1,50% | 374.576,00 |
| 26.03.2025 | 575,57 | 578,20 | 553,56 | 559,06 | -3,14% | 521.741,00 |
| 25.03.2025 | 569,21 | 579,67 | 566,97 | 577,18 | 0,81% | 439.776,00 |