632,385$
2,80%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2024 | 396,07 | 397,13 | 392,39 | 394,31 | 0,34% | - |
| 20.09.2024 | 389,12 | 392,98 | 387,60 | 392,98 | 0,81% | - |
| 19.09.2024 | 388,58 | 392,25 | 383,32 | 389,84 | 1,80% | - |
| 18.09.2024 | 382,62 | 388,17 | 380,81 | 382,95 | 0,18% | - |
| 17.09.2024 | 385,55 | 386,21 | 376,73 | 382,28 | -0,85% | - |
| 16.09.2024 | 381,33 | 385,58 | 379,73 | 385,57 | 1,54% | - |
| 13.09.2024 | 385,57 | 385,57 | 376,31 | 379,71 | -1,21% | - |
| 12.09.2024 | 368,26 | 384,36 | 367,96 | 384,36 | 6,15% | - |
| 11.09.2024 | 359,64 | 364,66 | 358,61 | 362,10 | 0,78% | - |
| 10.09.2024 | 365,64 | 365,64 | 356,83 | 359,28 | -1,33% | - |
| 09.09.2024 | 359,64 | 369,32 | 359,64 | 364,12 | 2,85% | - |
| 06.09.2024 | 355,29 | 357,06 | 346,70 | 354,01 | -0,08% | - |
| 05.09.2024 | 354,88 | 355,80 | 352,27 | 354,31 | -0,24% | - |
| 04.09.2024 | 352,37 | 356,54 | 348,78 | 355,18 | 0,00% | - |
| 03.09.2024 | 360,37 | 361,83 | 354,50 | 355,18 | -2,76% | - |
| 30.08.2024 | 362,72 | 365,96 | 361,44 | 365,25 | 0,68% | - |
| 29.08.2024 | 364,84 | 368,90 | 362,78 | 362,78 | 0,05% | - |
| 28.08.2024 | 364,24 | 367,33 | 361,66 | 362,58 | -0,11% | - |
| 27.08.2024 | 360,23 | 364,50 | 358,29 | 362,99 | 0,79% | - |
| 26.08.2024 | 370,80 | 370,80 | 359,00 | 360,15 | -2,95% | - |
| 23.08.2024 | 375,72 | 376,04 | 369,94 | 371,11 | -0,47% | - |
| 22.08.2024 | 375,93 | 377,21 | 372,62 | 372,85 | -0,58% | - |
| 21.08.2024 | 374,44 | 377,72 | 371,01 | 375,01 | 0,51% | - |
| 20.08.2024 | 374,07 | 375,35 | 370,47 | 373,11 | 0,08% | - |
| 19.08.2024 | 374,06 | 375,88 | 370,74 | 372,83 | -0,28% | - |
| 16.08.2024 | 374,02 | 377,15 | 372,40 | 373,89 | 0,05% | - |
| 15.08.2024 | 371,04 | 377,82 | 370,07 | 373,69 | 0,79% | - |
| 14.08.2024 | 368,43 | 371,83 | 366,71 | 370,74 | 0,47% | - |
| 13.08.2024 | 367,86 | 371,19 | 364,94 | 369,02 | 0,32% | - |
| 12.08.2024 | 366,02 | 376,07 | 366,02 | 367,85 | 0,82% | - |
| 09.08.2024 | 366,30 | 370,01 | 359,90 | 364,86 | -1,01% | - |
| 08.08.2024 | 346,68 | 371,89 | 345,55 | 368,59 | 5,54% | - |
| 07.08.2024 | 318,91 | 367,37 | 318,91 | 349,26 | 18,50% | - |
| 06.08.2024 | 288,67 | 298,98 | 286,24 | 294,74 | 2,94% | - |
| 05.08.2024 | 278,63 | 291,28 | 278,63 | 286,33 | -2,02% | - |
| 02.08.2024 | 292,87 | 295,02 | 287,72 | 292,24 | -2,44% | - |
| 01.08.2024 | 300,34 | 302,19 | 295,96 | 299,54 | -0,20% | - |