506,154$
0,14%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 506,03 | 514,61 | 501,37 | 505,43 | -1,99% | 735.580,00 |
| 04.09.2026 | 531,21 | 532,40 | 514,27 | 515,67 | -4,18% | 649.667,00 |
| 03.09.2026 | 516,12 | 539,41 | 516,12 | 538,15 | 6,15% | 869.710,00 |
| 02.09.2026 | 516,65 | 517,98 | 499,00 | 506,98 | -2,18% | 1.060.647,00 |
| 01.09.2026 | 557,49 | 559,30 | 511,18 | 518,30 | -8,52% | 1.425.971,00 |
| 31.08.2026 | 590,87 | 597,49 | 560,11 | 566,56 | -5,69% | 1.102.607,00 |
| 28.08.2026 | 610,77 | 616,00 | 596,02 | 600,73 | -1,71% | 527.081,00 |
| 27.08.2026 | 613,00 | 615,92 | 599,67 | 611,20 | 0,61% | 523.789,00 |
| 26.08.2026 | 609,00 | 614,00 | 597,09 | 607,48 | -0,94% | 416.806,00 |
| 25.08.2026 | 603,05 | 620,79 | 590,75 | 613,26 | 2,62% | 549.743,00 |
| 24.08.2026 | 622,14 | 634,94 | 595,11 | 597,59 | -4,80% | 660.649,00 |
| 21.08.2026 | 623,86 | 636,36 | 603,76 | 627,75 | 2,20% | 603.711,00 |
| 20.08.2026 | 643,00 | 644,00 | 613,27 | 614,26 | -4,87% | 839.364,00 |
| 19.08.2026 | 620,71 | 651,61 | 617,64 | 645,72 | 4,17% | 779.846,00 |
| 18.08.2026 | 595,63 | 626,07 | 594,01 | 619,85 | 2,57% | 690.908,00 |
| 17.08.2026 | 607,81 | 620,72 | 601,24 | 604,32 | -1,39% | 573.058,00 |
| 14.08.2026 | 615,49 | 622,55 | 601,51 | 612,83 | -0,45% | 451.807,00 |
| 13.08.2026 | 597,14 | 619,16 | 590,10 | 615,59 | 2,64% | 836.637,00 |
| 12.08.2026 | 628,95 | 642,68 | 594,20 | 599,78 | -5,74% | 1.079.710,00 |
| 11.08.2026 | 595,00 | 642,50 | 572,70 | 636,31 | 6,70% | 1.492.994,00 |
| 10.08.2026 | 568,25 | 598,72 | 566,95 | 596,33 | 4,43% | 1.245.183,00 |
| 07.08.2026 | 526,32 | 572,68 | 525,01 | 571,01 | 9,29% | 1.592.276,00 |
| 06.08.2026 | 587,08 | 628,22 | 516,15 | 522,46 | -14,28% | 2.207.903,00 |
| 05.08.2026 | 617,25 | 617,25 | 595,10 | 609,49 | 0,38% | 1.116.756,00 |
| 04.08.2026 | 583,61 | 608,19 | 580,26 | 607,20 | 5,44% | 930.648,00 |
| 03.08.2026 | 547,78 | 577,44 | 546,37 | 575,88 | 9,12% | 1.105.742,00 |
| 31.07.2026 | 519,05 | 530,97 | 514,76 | 527,76 | 0,47% | 491.397,00 |
| 30.07.2026 | 517,02 | 526,03 | 502,72 | 525,30 | -1,11% | 619.428,00 |
| 29.07.2026 | 544,51 | 564,24 | 526,16 | 531,20 | -3,00% | 901.243,00 |
| 28.07.2026 | 534,25 | 551,07 | 520,44 | 547,65 | 4,22% | 953.590,00 |
| 27.07.2026 | 517,00 | 533,02 | 514,24 | 525,48 | 4,61% | 788.226,00 |
| 24.07.2026 | 499,75 | 505,71 | 487,53 | 502,34 | 2,12% | 730.577,00 |
| 23.07.2026 | 499,59 | 500,00 | 485,75 | 491,90 | 0,08% | 577.157,00 |
| 22.07.2026 | 511,17 | 511,46 | 490,04 | 491,49 | -3,85% | 588.534,00 |
| 21.07.2026 | 528,20 | 533,33 | 510,05 | 511,17 | -3,09% | 620.109,00 |
| 20.07.2026 | 501,64 | 532,19 | 500,13 | 527,48 | 3,37% | 828.725,00 |
| 17.07.2026 | 531,94 | 538,20 | 507,11 | 510,28 | -5,81% | 854.880,00 |
| 16.07.2026 | 545,31 | 545,31 | 520,68 | 541,75 | 0,12% | 543.250,00 |
| 15.07.2026 | 554,15 | 560,00 | 534,54 | 541,12 | -1,12% | 567.413,00 |
| 14.07.2026 | 526,51 | 559,14 | 526,51 | 547,26 | 0,04% | 522.318,00 |
| 13.07.2026 | 563,00 | 578,00 | 544,32 | 547,03 | -3,32% | 1.001.102,00 |
| 10.07.2026 | 584,15 | 588,00 | 555,61 | 565,80 | -2,78% | 763.239,00 |
| 09.07.2026 | 582,10 | 590,82 | 575,03 | 582,00 | -2,97% | 1.030.343,00 |
| 08.07.2026 | 630,00 | 630,99 | 595,14 | 599,80 | -6,35% | 1.171.119,00 |
| 07.07.2026 | 637,72 | 665,07 | 624,00 | 640,46 | 2,91% | 1.689.523,00 |
| 06.07.2026 | 598,50 | 623,96 | 580,97 | 622,35 | 4,24% | 1.185.083,00 |
| 02.07.2026 | 587,05 | 603,00 | 575,82 | 597,04 | 0,52% | 1.062.206,00 |
| 01.07.2026 | 580,52 | 610,99 | 560,62 | 593,96 | 5,95% | 1.765.898,00 |
| 30.06.2026 | 521,45 | 562,06 | 520,13 | 560,61 | 9,79% | 1.582.871,00 |
| 29.06.2026 | 487,29 | 524,78 | 486,03 | 510,60 | 9,85% | 1.847.992,00 |
| 26.06.2026 | 445,04 | 477,17 | 440,00 | 464,83 | 4,52% | 1.504.203,00 |
| 25.06.2026 | 454,50 | 466,63 | 443,00 | 444,73 | -2,63% | 828.902,00 |
| 24.06.2026 | 432,27 | 468,04 | 429,84 | 456,73 | 5,47% | 1.409.257,00 |
| 23.06.2026 | 414,44 | 441,11 | 414,44 | 433,04 | 5,61% | 1.120.638,00 |
| 22.06.2026 | 417,05 | 419,02 | 403,79 | 410,03 | -2,95% | 907.127,00 |
| 19.06.2026 | 423,68 | 423,80 | 422,26 | 422,50 | -0,21% | - |
| 18.06.2026 | 424,89 | 428,05 | 402,00 | 423,40 | 0,09% | 1.919.180,00 |
| 17.06.2026 | 431,80 | 442,81 | 422,11 | 423,01 | -2,84% | 940.553,00 |
| 16.06.2026 | 441,64 | 448,10 | 427,00 | 435,39 | -1,76% | 748.260,00 |
| 15.06.2026 | 448,72 | 457,57 | 434,53 | 443,21 | 0,34% | 959.736,00 |
| 12.06.2026 | 446,89 | 450,00 | 427,00 | 441,73 | -1,00% | 723.531,00 |
| 11.06.2026 | 444,77 | 453,15 | 423,04 | 446,20 | -0,31% | 885.498,00 |
| 10.06.2026 | 448,66 | 462,99 | 437,98 | 447,59 | -1,09% | 727.557,00 |
| 09.06.2026 | 467,61 | 479,47 | 436,36 | 452,51 | -3,94% | 966.149,00 |
| 08.06.2026 | 490,73 | 492,59 | 470,75 | 471,06 | -3,10% | 946.479,00 |
| 05.06.2026 | 506,76 | 514,99 | 481,00 | 486,12 | -5,28% | 1.668.412,00 |
| 04.06.2026 | 485,00 | 515,80 | 477,25 | 513,20 | 6,59% | 1.287.664,00 |
| 03.06.2026 | 481,00 | 485,36 | 465,26 | 481,48 | -1,76% | 1.275.463,00 |
| 02.06.2026 | 460,64 | 493,75 | 456,61 | 490,12 | 2,78% | 1.282.600,00 |
| 01.06.2026 | 455,45 | 484,84 | 452,02 | 476,88 | 6,28% | 1.477.249,00 |
| 29.05.2026 | 437,50 | 450,74 | 421,57 | 448,72 | 2,14% | 1.492.304,00 |
| 28.05.2026 | 393,59 | 448,35 | 393,45 | 439,32 | 12,27% | 1.726.436,00 |
| 27.05.2026 | 384,00 | 392,51 | 374,00 | 391,32 | 1,56% | 1.052.576,00 |
| 26.05.2026 | 391,07 | 400,63 | 379,00 | 385,30 | -0,18% | 1.307.532,00 |
| 22.05.2026 | 392,00 | 400,00 | 384,05 | 386,00 | -0,99% | 1.324.664,00 |
| 21.05.2026 | 393,19 | 395,13 | 380,43 | 389,84 | -2,16% | 1.100.057,00 |
| 20.05.2026 | 389,44 | 402,52 | 383,10 | 398,44 | 1,55% | 963.860,00 |
| 19.05.2026 | 398,44 | 402,03 | 382,00 | 392,34 | -1,76% | 789.577,00 |
| 18.05.2026 | 393,72 | 414,50 | 391,48 | 399,37 | 1,91% | 1.073.481,00 |
| 15.05.2026 | 385,66 | 403,52 | 385,55 | 391,88 | 0,95% | 1.043.028,00 |
| 14.05.2026 | 377,25 | 394,89 | 366,00 | 388,19 | 3,02% | 893.583,00 |
| 13.05.2026 | 389,23 | 393,99 | 367,01 | 376,82 | -4,28% | 1.342.090,00 |
| 12.05.2026 | 398,24 | 409,21 | 389,01 | 393,66 | -0,18% | 1.054.790,00 |
| 11.05.2026 | 394,20 | 400,19 | 379,19 | 394,36 | -2,27% | 1.403.565,00 |
| 08.05.2026 | 431,49 | 432,76 | 392,56 | 403,54 | -5,47% | 1.747.360,00 |
| 07.05.2026 | 408,40 | 438,97 | 385,78 | 426,89 | 10,63% | 2.560.580,00 |
| 06.05.2026 | 384,48 | 387,68 | 369,43 | 385,86 | 1,38% | 2.245.879,00 |
| 05.05.2026 | 396,10 | 396,84 | 370,45 | 380,60 | -3,34% | 1.540.782,00 |
| 04.05.2026 | 403,00 | 413,66 | 393,71 | 393,75 | -2,13% | 855.488,00 |
| 01.05.2026 | 408,76 | 413,95 | 398,38 | 402,31 | 0,14% | 605.881,00 |
| 30.04.2026 | 399,90 | 403,21 | 392,00 | 401,76 | 0,30% | 868.552,00 |
| 29.04.2026 | 404,50 | 406,31 | 380,33 | 400,54 | -1,42% | 1.193.388,00 |
| 28.04.2026 | 402,59 | 412,00 | 398,42 | 406,31 | 0,92% | 770.909,00 |
| 27.04.2026 | 395,52 | 408,23 | 395,20 | 402,59 | 1,38% | 764.506,00 |
| 24.04.2026 | 394,12 | 398,57 | 383,71 | 397,12 | 1,14% | 824.543,00 |
| 23.04.2026 | 397,10 | 399,41 | 376,28 | 392,64 | -2,61% | 1.271.500,00 |
| 22.04.2026 | 409,88 | 414,00 | 394,01 | 403,15 | -0,44% | 897.817,00 |
| 21.04.2026 | 398,63 | 410,04 | 391,24 | 404,92 | 0,29% | 816.511,00 |
| 20.04.2026 | 397,70 | 404,68 | 394,82 | 403,75 | 0,22% | 485.171,00 |
| 17.04.2026 | 405,36 | 410,39 | 400,04 | 402,85 | 2,49% | 940.416,00 |