512,000$
-5,50%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.511.207,00 |
| 19.02.2025 | 700,00 | 705,10 | 592,76 | 593,42 | -16,42% | 2.301.034,00 |
| 18.02.2025 | 694,02 | 715,99 | 691,86 | 710,01 | 3,89% | 1.316.026,00 |
| 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% | 355.539,00 |
| 12.02.2025 | 656,49 | 668,57 | 652,26 | 665,08 | -0,62% | 495.354,00 |
| 11.02.2025 | 678,47 | 678,47 | 656,72 | 669,26 | -1,27% | 408.326,00 |
| 10.02.2025 | 684,32 | 686,08 | 672,00 | 677,85 | -0,20% | 421.134,00 |
| 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% | 558.251,00 |
| 05.02.2025 | 662,91 | 680,97 | 662,91 | 680,52 | 2,66% | 458.143,00 |
| 04.02.2025 | 657,14 | 674,00 | 652,58 | 662,91 | 0,73% | 509.579,00 |
| 03.02.2025 | 640,75 | 671,22 | 635,55 | 658,11 | 0,91% | 910.378,00 |
| 31.01.2025 | 655,44 | 671,06 | 649,76 | 652,18 | -0,19% | 611.693,00 |
| 30.01.2025 | 642,50 | 656,00 | 642,50 | 653,43 | 2,06% | 54.740,00 |
| 29.01.2025 | 640,40 | 644,68 | 632,03 | 640,24 | 0,43% | 50.635,00 |
| 28.01.2025 | 604,67 | 639,03 | 604,67 | 637,52 | 5,40% | 57.474,00 |
| 27.01.2025 | 592,69 | 607,11 | 587,14 | 604,86 | -0,90% | 24.656,00 |
| 24.01.2025 | 612,59 | 615,40 | 604,79 | 610,37 | -0,48% | 29.281,00 |
| 23.01.2025 | 604,59 | 614,22 | 603,12 | 613,29 | 1,00% | 37.071,00 |
| 22.01.2025 | 608,00 | 612,43 | 604,23 | 607,20 | 0,27% | 30.149,00 |
| 21.01.2025 | 598,05 | 608,99 | 592,59 | 605,58 | 1,98% | 68.325,00 |
| 17.01.2025 | 589,99 | 602,41 | 589,99 | 593,81 | 1,37% | 54.066,00 |
| 16.01.2025 | 582,12 | 591,97 | 581,22 | 585,78 | 1,04% | 53.182,00 |
| 15.01.2025 | 582,00 | 594,20 | 577,62 | 579,73 | 0,07% | 63.413,00 |
| 14.01.2025 | 569,01 | 584,08 | 568,40 | 579,32 | 1,87% | 55.336,00 |
| 13.01.2025 | 564,92 | 569,39 | 556,84 | 568,70 | -0,19% | 31.710,00 |
| 10.01.2025 | 568,96 | 574,78 | 562,59 | 569,79 | -1,25% | 45.096,00 |
| 08.01.2025 | 560,70 | 577,65 | 559,23 | 577,00 | 2,65% | 55.316,00 |
| 07.01.2025 | 567,50 | 573,47 | 555,00 | 562,10 | -1,44% | 77.372,00 |
| 06.01.2025 | 605,31 | 606,26 | 543,83 | 570,32 | -5,08% | 97.163,00 |
| 03.01.2025 | 596,29 | 608,62 | 594,18 | 600,87 | 0,71% | 50.307,00 |
| 02.01.2025 | 600,01 | 608,21 | 588,21 | 596,62 | 0,42% | 55.211,00 |
| 31.12.2024 | 607,00 | 607,00 | 592,13 | 594,11 | -1,68% | 51.682,00 |
| 30.12.2024 | 609,97 | 609,97 | 591,17 | 604,25 | -1,10% | 38.115,00 |
| 27.12.2024 | 622,34 | 622,34 | 606,49 | 610,99 | -2,05% | 36.340,00 |
| 26.12.2024 | 628,00 | 628,72 | 621,44 | 623,80 | -1,02% | 33.806,00 |
| 24.12.2024 | 624,07 | 631,76 | 620,00 | 630,24 | 0,97% | 23.740,00 |
| 23.12.2024 | 631,20 | 640,06 | 618,00 | 624,16 | -1,10% | 31.510,00 |
| 20.12.2024 | 603,12 | 633,12 | 601,02 | 631,11 | 2,53% | 167.004,00 |
| 19.12.2024 | 611,00 | 626,18 | 608,77 | 615,54 | 0,94% | 98.436,00 |
| 18.12.2024 | 637,03 | 640,50 | 604,14 | 609,78 | -4,08% | 105.784,00 |
| 17.12.2024 | 648,40 | 648,54 | 632,60 | 635,73 | -2,03% | 75.679,00 |
| 16.12.2024 | 659,20 | 659,20 | 606,10 | 648,88 | 0,65% | 69.144,00 |
| 13.12.2024 | 642,49 | 648,88 | 636,23 | 644,69 | 1,36% | 68.180,00 |
| 12.12.2024 | 650,36 | 657,58 | 635,89 | 636,03 | -0,99% | 70.172,00 |
| 11.12.2024 | 643,00 | 650,99 | 634,76 | 642,40 | 0,78% | 64.122,00 |
| 10.12.2024 | 643,81 | 654,54 | 633,58 | 637,45 | -0,81% | 91.889,00 |
| 09.12.2024 | 690,01 | 690,01 | 632,17 | 642,65 | -6,56% | 71.618,00 |
| 06.12.2024 | 690,00 | 698,15 | 682,65 | 687,80 | -0,34% | 86.969,00 |
| 05.12.2024 | 693,80 | 696,06 | 679,00 | 690,13 | 0,39% | 83.183,00 |
| 04.12.2024 | 674,98 | 689,38 | 668,27 | 687,47 | 2,70% | 76.764,00 |
| 03.12.2024 | 650,45 | 675,37 | 639,98 | 669,37 | 5,14% | 161.050,00 |
| 02.12.2024 | 649,58 | 650,43 | 635,08 | 636,66 | -1,60% | 37.619,00 |
| 29.11.2024 | 634,96 | 652,29 | 633,39 | 647,03 | 1,92% | 47.537,00 |
| 27.11.2024 | 632,00 | 636,24 | 625,80 | 634,81 | 0,42% | 57.351,00 |
| 26.11.2024 | 624,10 | 632,95 | 622,60 | 632,16 | 2,15% | 59.472,00 |
| 25.11.2024 | 640,00 | 642,51 | 607,49 | 618,88 | -2,88% | 60.507,00 |
| 22.11.2024 | 634,02 | 641,03 | 623,76 | 637,26 | 0,93% | 70.851,00 |
| 21.11.2024 | 616,01 | 639,81 | 612,46 | 631,41 | 3,54% | 98.556,00 |
| 20.11.2024 | 616,14 | 616,14 | 599,00 | 609,84 | 0,01% | 52.086,00 |
| 19.11.2024 | 598,90 | 617,37 | 597,49 | 609,78 | 1,64% | 108.348,00 |
| 18.11.2024 | 600,00 | 609,96 | 593,48 | 599,93 | 0,08% | 61.486,00 |
| 15.11.2024 | 598,52 | 603,00 | 595,00 | 599,43 | -0,88% | 81.170,00 |
| 14.11.2024 | 604,00 | 609,35 | 595,10 | 604,74 | 0,58% | 66.439,00 |
| 13.11.2024 | 597,39 | 617,00 | 597,39 | 601,26 | 1,04% | 111.938,00 |
| 12.11.2024 | 617,01 | 617,01 | 591,73 | 595,10 | -3,45% | 141.315,00 |
| 11.11.2024 | 607,50 | 624,78 | 589,00 | 616,37 | 2,01% | 78.108,00 |
| 08.11.2024 | 536,06 | 611,88 | 515,43 | 604,25 | 28,95% | 293.253,00 |
| 07.11.2024 | 465,00 | 470,77 | 463,00 | 468,61 | 1,98% | 82.755,00 |
| 06.11.2024 | 458,00 | 462,19 | 450,41 | 459,51 | 4,24% | 51.733,00 |
| 05.11.2024 | 438,45 | 442,80 | 437,02 | 440,80 | 2,14% | 54.111,00 |
| 04.11.2024 | 426,36 | 435,48 | 424,99 | 431,57 | 1,35% | 32.512,00 |
| 01.11.2024 | 424,20 | 430,02 | 424,20 | 425,84 | 0,81% | 93.862,00 |
| 31.10.2024 | 436,85 | 436,90 | 422,41 | 422,41 | -3,78% | 132.030,00 |
| 30.10.2024 | 441,10 | 445,48 | 438,81 | 439,00 | -1,28% | 90.544,00 |
| 29.10.2024 | 445,00 | 447,66 | 443,45 | 444,67 | -0,06% | 60.021,00 |
| 28.10.2024 | 446,78 | 448,71 | 443,28 | 444,95 | 0,07% | 32.347,00 |
| 25.10.2024 | 447,25 | 449,70 | 442,91 | 444,65 | 0,37% | 37.518,00 |
| 24.10.2024 | 444,00 | 446,34 | 438,99 | 442,99 | 0,05% | 32.092,00 |
| 23.10.2024 | 449,73 | 449,73 | 440,56 | 442,77 | -1,54% | 32.567,00 |
| 22.10.2024 | 446,31 | 455,20 | 442,00 | 449,70 | 1,24% | 67.585,00 |
| 21.10.2024 | 437,50 | 444,21 | 435,41 | 444,21 | 1,43% | 19.344,00 |
| 18.10.2024 | 435,47 | 438,80 | 434,24 | 437,95 | 0,79% | 19.073,00 |
| 17.10.2024 | 433,14 | 437,86 | 432,89 | 434,53 | 0,13% | 35.401,00 |
| 16.10.2024 | 434,50 | 435,39 | 428,27 | 433,97 | 0,04% | 26.456,00 |
| 15.10.2024 | 437,80 | 439,13 | 424,88 | 433,78 | -1,00% | 71.422,00 |
| 14.10.2024 | 436,33 | 440,78 | 436,15 | 438,14 | 0,70% | 18.066,00 |
| 11.10.2024 | 429,80 | 436,55 | 429,61 | 435,08 | 1,50% | 41.406,00 |
| 10.10.2024 | 432,16 | 432,16 | 424,12 | 428,64 | -0,87% | 53.390,00 |
| 09.10.2024 | 427,81 | 432,82 | 422,55 | 432,39 | 1,27% | 50.260,00 |
| 08.10.2024 | 424,08 | 433,10 | 422,15 | 426,95 | 1,45% | 77.888,00 |
| 07.10.2024 | 420,57 | 425,15 | 417,81 | 420,86 | -0,27% | 37.111,00 |
| 04.10.2024 | 417,20 | 422,34 | 413,37 | 422,00 | 1,67% | 59.439,00 |
| 03.10.2024 | 403,95 | 415,11 | 402,99 | 415,05 | 2,60% | 96.003,00 |
| 02.10.2024 | 400,00 | 405,99 | 397,82 | 404,53 | 1,31% | 71.725,00 |
| 01.10.2024 | 399,86 | 400,79 | 395,52 | 399,31 | -0,07% | 62.883,00 |
| 30.09.2024 | 395,34 | 400,23 | 394,45 | 399,60 | 1,07% | 37.945,00 |
| 27.09.2024 | 394,80 | 395,58 | 388,88 | 395,36 | 0,52% | 35.161,00 |