533,474$
0,06%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 766,33 | 778,94 | 761,55 | 775,92 | 0,18% | 406.984,00 |
| 19.09.2025 | 771,77 | 779,09 | 760,01 | 774,53 | 1,05% | 1.740.459,00 |
| 18.09.2025 | 756,35 | 772,00 | 753,00 | 766,47 | 1,95% | 436.875,00 |
| 17.09.2025 | 750,67 | 762,17 | 748,30 | 751,81 | 0,15% | 504.493,00 |
| 16.09.2025 | 760,79 | 766,63 | 750,65 | 750,67 | -1,33% | 484.865,00 |
| 15.09.2025 | 760,00 | 774,32 | 756,20 | 760,79 | 0,62% | 393.820,00 |
| 12.09.2025 | 756,66 | 765,44 | 754,46 | 756,13 | 0,67% | 304.070,00 |
| 11.09.2025 | 751,61 | 765,01 | 745,43 | 751,11 | 0,48% | 466.950,00 |
| 10.09.2025 | 736,66 | 750,96 | 734,26 | 747,55 | 2,13% | 481.584,00 |
| 09.09.2025 | 734,09 | 740,00 | 718,00 | 731,98 | -1,17% | 312.183,00 |
| 08.09.2025 | 736,37 | 750,00 | 733,88 | 740,61 | 1,67% | 608.947,00 |
| 05.09.2025 | 731,00 | 738,77 | 708,76 | 728,41 | -0,24% | 398.299,00 |
| 04.09.2025 | 725,78 | 731,19 | 719,00 | 730,16 | 0,67% | 383.753,00 |
| 03.09.2025 | 737,26 | 738,00 | 713,21 | 725,29 | -2,46% | 635.333,00 |
| 02.09.2025 | 733,81 | 748,83 | 726,00 | 743,59 | -0,50% | 494.339,00 |
| 29.08.2025 | 784,32 | 785,84 | 745,46 | 747,29 | -4,43% | 583.592,00 |
| 28.08.2025 | 772,83 | 794,29 | 771,50 | 781,90 | 1,59% | 553.782,00 |
| 27.08.2025 | 774,76 | 779,79 | 767,00 | 769,68 | 0,09% | 327.223,00 |
| 26.08.2025 | 764,20 | 775,00 | 761,05 | 769,02 | 0,72% | 413.957,00 |
| 25.08.2025 | 766,22 | 777,54 | 762,27 | 763,52 | -0,35% | 301.529,00 |
| 22.08.2025 | 764,37 | 784,14 | 757,50 | 766,24 | 0,36% | 395.921,00 |
| 21.08.2025 | 763,00 | 768,00 | 752,50 | 763,51 | 0,34% | 367.048,00 |
| 20.08.2025 | 754,17 | 763,71 | 740,50 | 760,89 | 0,34% | 409.959,00 |
| 19.08.2025 | 779,83 | 784,00 | 755,00 | 758,29 | -4,21% | 654.278,00 |
| 18.08.2025 | 755,18 | 792,64 | 753,77 | 791,62 | 4,96% | 848.300,00 |
| 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 | -1,72% | 457.681,00 |
| 31.07.2025 | 752,62 | 762,05 | 747,24 | 755,49 | 0,92% | 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 |