280,310$
0,43%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 279,73 | 282,33 | 278,23 | 280,31 | 0,43% | 69.847,00 |
| 06.06.2024 | 282,90 | 283,41 | 276,99 | 279,11 | -1,02% | 92.289,00 |
| 05.06.2024 | 278,09 | 282,23 | 276,40 | 282,00 | 2,19% | 71.975,00 |
| 04.06.2024 | 278,10 | 279,00 | 274,00 | 275,97 | -0,92% | 54.308,00 |
| 03.06.2024 | 282,01 | 282,85 | 275,76 | 278,52 | -1,11% | 43.920,00 |
| 31.05.2024 | 281,30 | 282,85 | 275,49 | 281,65 | 0,03% | 87.597,00 |
| 30.05.2024 | 285,37 | 285,37 | 280,26 | 281,57 | -0,94% | 70.807,00 |
| 29.05.2024 | 285,00 | 288,37 | 283,33 | 284,24 | -1,35% | 73.795,00 |
| 28.05.2024 | 286,00 | 288,13 | 284,30 | 288,13 | 0,90% | 60.850,00 |
| 24.05.2024 | 280,72 | 285,78 | 278,64 | 285,56 | 1,99% | 50.287,00 |
| 23.05.2024 | 285,00 | 286,34 | 279,23 | 279,98 | -1,73% | 75.048,00 |
| 22.05.2024 | 288,00 | 288,47 | 282,46 | 284,90 | -1,06% | 126.634,00 |
| 21.05.2024 | 292,00 | 292,00 | 285,14 | 287,96 | -1,27% | 81.883,00 |
| 20.05.2024 | 291,00 | 292,84 | 288,75 | 291,67 | 0,94% | 42.398,00 |
| 17.05.2024 | 291,65 | 292,48 | 286,70 | 288,94 | -0,51% | 66.509,00 |
| 16.05.2024 | 293,99 | 294,55 | 288,58 | 290,41 | -1,18% | 60.751,00 |
| 15.05.2024 | 298,58 | 298,84 | 292,78 | 293,88 | -0,84% | 73.308,00 |
| 14.05.2024 | 300,00 | 300,00 | 290,46 | 296,36 | -1,24% | 105.271,00 |
| 13.05.2024 | 303,75 | 305,00 | 300,07 | 300,08 | -1,14% | 48.973,00 |
| 10.05.2024 | 310,73 | 310,73 | 303,35 | 303,55 | -1,76% | 82.579,00 |
| 09.05.2024 | 312,99 | 313,08 | 308,50 | 308,98 | -0,93% | 80.729,00 |
| 08.05.2024 | 312,73 | 316,26 | 309,72 | 311,89 | -0,31% | 87.895,00 |
| 07.05.2024 | 322,94 | 322,94 | 304,80 | 312,86 | -4,51% | 108.291,00 |
| 06.05.2024 | 321,11 | 329,26 | 320,95 | 327,62 | 2,83% | 69.196,00 |
| 03.05.2024 | 318,98 | 321,00 | 316,65 | 318,61 | 0,59% | 58.959,00 |
| 02.05.2024 | 312,10 | 318,55 | 310,93 | 316,75 | 1,65% | 91.529,00 |
| 01.05.2024 | 311,16 | 315,76 | 309,06 | 311,62 | -0,64% | 110.945,00 |
| 30.04.2024 | 311,46 | 314,76 | 309,40 | 313,62 | 0,12% | 109.910,00 |
| 29.04.2024 | 309,10 | 313,63 | 306,73 | 313,24 | 1,68% | 26.959,00 |
| 26.04.2024 | 306,40 | 311,45 | 305,56 | 308,07 | 0,60% | 50.837,00 |
| 25.04.2024 | 300,89 | 308,56 | 298,22 | 306,23 | 1,28% | 73.491,00 |
| 24.04.2024 | 306,24 | 308,03 | 302,37 | 302,37 | 0,21% | 86.443,00 |
| 23.04.2024 | 297,61 | 302,63 | 295,40 | 301,74 | 2,71% | 60.351,00 |
| 22.04.2024 | 295,47 | 296,59 | 291,60 | 293,77 | 0,00% | 45.119,00 |
| 19.04.2024 | 301,23 | 301,23 | 291,59 | 293,77 | -1,17% | 90.042,00 |
| 18.04.2024 | 299,57 | 303,46 | 297,26 | 297,26 | -0,81% | 69.047,00 |
| 17.04.2024 | 302,75 | 302,82 | 296,87 | 299,68 | -0,13% | 82.634,00 |
| 16.04.2024 | 303,30 | 303,62 | 296,01 | 300,06 | -1,07% | 88.439,00 |
| 15.04.2024 | 314,15 | 316,84 | 301,49 | 303,30 | -2,38% | 28.292,00 |
| 12.04.2024 | 323,68 | 323,83 | 310,06 | 310,70 | -4,10% | 84.781,00 |
| 11.04.2024 | 319,20 | 329,32 | 315,95 | 324,00 | 1,64% | 91.192,00 |
| 10.04.2024 | 307,00 | 320,34 | 307,00 | 318,76 | 2,40% | 99.915,00 |
| 09.04.2024 | 311,92 | 311,92 | 306,15 | 311,28 | 0,12% | 61.286,00 |
| 08.04.2024 | 310,77 | 313,79 | 309,36 | 310,91 | 0,42% | 18.079,00 |
| 05.04.2024 | 307,39 | 312,85 | 306,67 | 309,62 | 0,86% | 24.112,00 |
| 04.04.2024 | 312,05 | 315,38 | 306,68 | 306,99 | -0,65% | 47.138,00 |
| 03.04.2024 | 310,30 | 311,67 | 308,55 | 309,01 | -0,17% | 40.739,00 |
| 02.04.2024 | 308,48 | 310,08 | 304,54 | 309,55 | -0,55% | 48.916,00 |
| 01.04.2024 | 314,21 | 314,29 | 309,90 | 311,26 | -0,54% | 29.243,00 |
| 28.03.2024 | 316,24 | 316,24 | 311,85 | 312,96 | -0,86% | 66.901,00 |
| 27.03.2024 | 321,79 | 321,79 | 314,19 | 315,67 | -1,11% | 51.876,00 |
| 26.03.2024 | 314,77 | 320,50 | 314,77 | 319,22 | 1,14% | 77.478,00 |
| 25.03.2024 | 316,74 | 317,52 | 313,86 | 315,63 | -0,22% | 45.451,00 |
| 22.03.2024 | 318,18 | 318,18 | 312,34 | 316,32 | 0,07% | 377.993,00 |
| 21.03.2024 | 316,56 | 319,12 | 314,63 | 316,09 | 0,58% | 279.094,00 |
| 20.03.2024 | 312,45 | 314,51 | 308,62 | 314,28 | 0,69% | 298.598,00 |
| 19.03.2024 | 308,45 | 312,91 | 306,32 | 312,13 | 1,19% | 410.914,00 |
| 18.03.2024 | 310,70 | 312,00 | 307,10 | 308,45 | 0,26% | 456.017,00 |
| 15.03.2024 | 304,18 | 309,70 | 304,18 | 307,65 | 0,40% | 1.568.802,00 |
| 14.03.2024 | 307,43 | 310,85 | 304,75 | 306,43 | -0,11% | 427.555,00 |
| 13.03.2024 | 311,56 | 312,55 | 304,52 | 306,78 | -1,47% | 603.412,00 |
| 12.03.2024 | 309,85 | 312,07 | 305,92 | 311,37 | 0,14% | 400.544,00 |
| 11.03.2024 | 310,94 | 313,50 | 308,83 | 310,93 | -0,59% | 447.521,00 |
| 08.03.2024 | 315,13 | 320,76 | 308,83 | 312,79 | -0,74% | 432.294,00 |
| 07.03.2024 | 315,10 | 317,99 | 313,96 | 315,13 | 0,05% | 363.380,00 |
| 06.03.2024 | 315,01 | 318,00 | 310,25 | 314,97 | -0,04% | 467.822,00 |
| 05.03.2024 | 319,48 | 319,81 | 311,94 | 315,10 | -1,49% | 620.357,00 |
| 04.03.2024 | 316,00 | 325,63 | 314,95 | 319,88 | 1,79% | 928.051,00 |
| 01.03.2024 | 303,00 | 314,49 | 302,24 | 314,25 | 2,24% | 893.744,00 |
| 29.02.2024 | 309,22 | 311,04 | 299,07 | 307,37 | -0,60% | 1.501.521,00 |
| 28.02.2024 | 280,70 | 318,90 | 275,00 | 309,22 | 13,76% | 2.658.652,00 |
| 27.02.2024 | 273,51 | 273,62 | 265,32 | 271,82 | 0,08% | 841.681,00 |
| 26.02.2024 | 272,15 | 274,27 | 270,82 | 271,59 | 0,35% | 321.895,00 |
| 23.02.2024 | 272,87 | 273,72 | 268,99 | 270,63 | -0,34% | 225.017,00 |
| 22.02.2024 | 267,58 | 272,30 | 267,38 | 271,54 | 2,96% | 286.371,00 |
| 21.02.2024 | 267,03 | 268,19 | 260,27 | 263,73 | -1,48% | 395.993,00 |
| 20.02.2024 | 267,38 | 269,16 | 265,23 | 267,70 | -0,78% | 296.140,00 |
| 16.02.2024 | 272,02 | 273,91 | 269,71 | 269,80 | -1,10% | 250.433,00 |
| 15.02.2024 | 272,10 | 274,78 | 268,00 | 272,79 | 0,72% | 257.673,00 |
| 14.02.2024 | 268,02 | 271,42 | 264,87 | 270,84 | 2,42% | 307.694,00 |
| 13.02.2024 | 261,28 | 269,28 | 255,68 | 264,45 | -0,85% | 377.146,00 |
| 12.02.2024 | 270,53 | 273,54 | 265,05 | 266,71 | -1,58% | 482.646,00 |
| 09.02.2024 | 270,82 | 271,39 | 268,44 | 270,98 | 0,74% | 247.690,00 |
| 08.02.2024 | 265,00 | 269,50 | 264,53 | 269,00 | 1,33% | 306.156,00 |
| 07.02.2024 | 260,34 | 270,95 | 259,12 | 265,47 | 2,32% | 784.916,00 |
| 06.02.2024 | 258,64 | 259,69 | 255,58 | 259,46 | 0,77% | 226.235,00 |
| 05.02.2024 | 255,97 | 257,76 | 252,20 | 257,47 | 0,19% | 322.530,00 |
| 02.02.2024 | 252,70 | 258,62 | 251,13 | 256,99 | 1,70% | 362.010,00 |
| 01.02.2024 | 250,65 | 254,13 | 247,04 | 252,70 | 1,46% | 519.452,00 |
| 31.01.2024 | 254,94 | 255,02 | 248,38 | 249,06 | -2,04% | 492.521,00 |
| 30.01.2024 | 254,24 | 255,74 | 253,40 | 254,25 | -0,19% | 189.143,00 |
| 29.01.2024 | 251,99 | 254,77 | 251,75 | 254,73 | 1,34% | 281.454,00 |
| 26.01.2024 | 252,58 | 254,06 | 249,01 | 251,36 | -0,53% | 256.999,00 |
| 25.01.2024 | 252,78 | 253,93 | 250,63 | 252,70 | 0,58% | 229.333,00 |
| 24.01.2024 | 257,34 | 257,34 | 250,43 | 251,24 | -1,48% | 369.360,00 |
| 23.01.2024 | 261,28 | 261,28 | 254,93 | 255,01 | -1,79% | 252.275,00 |
| 22.01.2024 | 258,12 | 262,95 | 257,17 | 259,66 | 1,12% | 302.748,00 |
| 19.01.2024 | 254,98 | 256,86 | 251,87 | 256,79 | 1,06% | 349.166,00 |
| 18.01.2024 | 251,06 | 254,19 | 250,65 | 254,10 | 1,43% | 252.563,00 |
| 17.01.2024 | 247,12 | 250,68 | 247,12 | 250,51 | 0,42% | 267.263,00 |