778,619$
-5,90%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 826,96 | 827,53 | 777,65 | 778,87 | -5,86% | - |
| 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 |
| 24.03.2025 | 571,99 | 574,16 | 561,00 | 572,52 | 2,24% | 689.675,00 |
| 21.03.2025 | 550,63 | 562,28 | 544,34 | 560,00 | 0,28% | 803.642,00 |
| 20.03.2025 | 560,16 | 572,82 | 556,50 | 558,41 | -1,71% | 525.252,00 |
| 19.03.2025 | 545,34 | 571,40 | 542,65 | 568,11 | 5,21% | 576.540,00 |
| 18.03.2025 | 548,70 | 555,58 | 532,52 | 539,99 | -2,67% | 558.600,00 |
| 17.03.2025 | 552,72 | 563,70 | 549,58 | 554,82 | -0,26% | 664.625,00 |
| 14.03.2025 | 544,55 | 557,45 | 543,88 | 556,26 | 4,06% | 656.155,00 |
| 13.03.2025 | 558,81 | 569,95 | 530,22 | 534,56 | -4,18% | 760.807,00 |
| 12.03.2025 | 540,37 | 560,72 | 539,13 | 557,89 | 5,93% | 1.215.839,00 |
| 11.03.2025 | 518,26 | 539,17 | 509,00 | 526,64 | 2,17% | 975.328,00 |
| 10.03.2025 | 508,39 | 522,06 | 501,85 | 515,45 | -2,08% | 1.359.940,00 |
| 07.03.2025 | 500,00 | 527,94 | 500,00 | 526,40 | 5,43% | 1.277.984,00 |
| 06.03.2025 | 522,85 | 526,19 | 495,00 | 499,31 | -6,66% | 912.281,00 |
| 05.03.2025 | 529,75 | 538,98 | 521,08 | 534,96 | 1,26% | 945.209,00 |
| 04.03.2025 | 513,87 | 543,41 | 503,02 | 528,28 | 0,41% | 956.405,00 |
| 03.03.2025 | 532,84 | 541,75 | 520,67 | 526,13 | -0,44% | 876.097,00 |
| 28.02.2025 | 526,97 | 531,36 | 514,04 | 528,45 | 0,56% | 1.153.735,00 |
| 27.02.2025 | 575,00 | 578,87 | 521,70 | 525,51 | -8,19% | 1.453.907,00 |
| 26.02.2025 | 584,95 | 600,99 | 558,21 | 572,40 | 15,17% | 2.837.988,00 |
| 25.02.2025 | 498,91 | 502,24 | 480,18 | 497,01 | -0,54% | 1.360.330,00 |
| 24.02.2025 | 516,51 | 524,35 | 496,19 | 499,73 | -2,63% | 1.322.641,00 |
| 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 | 3,89% | 1.318.703,00 |
| 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 |