306,110$
-2,95%
Echtzeit-Aktienkurs Axon Enterprise
Bid:
Ask:
Aktienkurse zur Axon Enterprise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 309,25 | 317,34 | 304,64 | 307,11 | -2,63% | 1.622.184,00 |
| 11.11.2026 | 304,27 | 320,17 | 301,00 | 315,42 | 4,26% | 2.302.615,00 |
| 10.11.2026 | 298,00 | 306,78 | 291,45 | 302,54 | -0,21% | 2.331.340,00 |
| 09.11.2026 | 319,28 | 321,98 | 296,78 | 303,18 | -3,14% | 3.246.864,00 |
| 06.11.2026 | 337,00 | 337,00 | 307,00 | 313,00 | -18,18% | 5.230.655,00 |
| 05.11.2026 | 426,72 | 434,22 | 368,00 | 382,56 | -9,81% | 3.414.765,00 |
| 04.11.2026 | 418,47 | 428,50 | 414,05 | 424,18 | 1,83% | 849.890,00 |
| 03.11.2026 | 422,15 | 422,91 | 409,40 | 416,57 | -2,08% | 728.760,00 |
| 02.11.2026 | 435,00 | 439,76 | 424,82 | 425,43 | -0,55% | 841.720,00 |
| 30.10.2026 | 430,52 | 437,22 | 423,23 | 427,77 | -2,35% | 939.345,00 |
| 29.10.2026 | 419,40 | 439,02 | 413,18 | 438,05 | 3,52% | 707.168,00 |
| 28.10.2026 | 423,70 | 425,50 | 416,88 | 423,17 | -0,63% | 726.768,00 |
| 27.10.2026 | 424,36 | 431,13 | 419,69 | 425,87 | 0,26% | 699.913,00 |
| 26.10.2026 | 423,35 | 427,47 | 415,29 | 424,77 | 1,05% | 683.618,00 |
| 23.10.2026 | 412,33 | 421,74 | 405,14 | 420,37 | 1,39% | 849.250,00 |
| 22.10.2026 | 402,00 | 414,99 | 395,48 | 414,60 | 2,98% | 1.125.673,00 |
| 21.10.2026 | 396,40 | 404,64 | 391,00 | 402,60 | 2,54% | 961.832,00 |
| 20.10.2026 | 383,42 | 401,84 | 379,00 | 392,64 | 2,49% | 1.270.275,00 |
| 19.10.2026 | 393,92 | 398,95 | 377,00 | 383,09 | -1,84% | 1.223.212,00 |
| 16.10.2026 | 422,50 | 422,81 | 388,56 | 390,29 | -6,45% | 1.422.676,00 |
| 15.10.2026 | 409,38 | 418,00 | 399,00 | 417,19 | 2,15% | 905.476,00 |
| 14.10.2026 | 409,40 | 415,19 | 395,75 | 408,42 | -1,19% | 1.037.150,00 |
| 13.10.2026 | 412,09 | 422,79 | 410,25 | 413,35 | -0,26% | 723.597,00 |
| 12.10.2026 | 424,60 | 426,91 | 412,19 | 414,43 | -2,00% | 517.258,00 |
| 09.10.2026 | 419,63 | 424,00 | 414,43 | 422,89 | 1,34% | 745.061,00 |
| 08.10.2026 | 404,58 | 420,97 | 399,33 | 417,31 | 2,79% | 1.539.507,00 |
| 07.10.2026 | 413,37 | 415,39 | 405,30 | 406,00 | -3,01% | 921.407,00 |
| 06.10.2026 | 416,92 | 424,24 | 412,96 | 418,62 | 1,65% | 1.476.787,00 |
| 05.10.2026 | 412,74 | 418,00 | 408,00 | 411,81 | -0,37% | 1.052.699,00 |
| 02.10.2026 | 429,76 | 429,76 | 408,24 | 413,35 | -2,10% | 825.162,00 |
| 01.10.2026 | 426,66 | 429,17 | 411,80 | 422,21 | -0,07% | 827.214,00 |
| 30.09.2026 | 422,08 | 432,64 | 417,36 | 422,52 | 0,70% | 1.077.573,00 |
| 29.09.2026 | 424,76 | 427,76 | 415,37 | 419,58 | -1,22% | 957.404,00 |
| 28.09.2026 | 423,85 | 432,71 | 414,60 | 424,75 | -1,25% | 867.744,00 |
| 25.09.2026 | 444,14 | 449,68 | 429,56 | 430,11 | -3,35% | 878.702,00 |
| 24.09.2026 | 445,92 | 449,54 | 431,01 | 445,00 | -1,24% | 1.394.755,00 |
| 23.09.2026 | 459,56 | 460,98 | 448,17 | 450,61 | -1,90% | 768.352,00 |
| 22.09.2026 | 460,83 | 462,00 | 444,70 | 459,32 | 1,61% | 669.873,00 |
| 21.09.2026 | 446,42 | 456,00 | 443,72 | 452,06 | 0,96% | 987.153,00 |
| 18.09.2026 | 455,62 | 458,00 | 446,37 | 447,76 | -1,27% | 1.208.227,00 |
| 17.09.2026 | 468,73 | 473,27 | 450,12 | 453,50 | -3,19% | 940.664,00 |
| 16.09.2026 | 441,33 | 475,99 | 439,51 | 468,42 | 5,96% | 2.607.917,00 |
| 15.09.2026 | 467,68 | 471,41 | 434,46 | 442,08 | -9,81% | 2.768.236,00 |
| 14.09.2026 | 477,52 | 499,89 | 473,50 | 490,18 | 2,26% | 574.082,00 |
| 11.09.2026 | 480,45 | 488,46 | 473,25 | 479,34 | 0,10% | 613.954,00 |
| 10.09.2026 | 486,00 | 492,19 | 476,05 | 478,85 | -2,28% | 903.089,00 |
| 09.09.2026 | 500,00 | 503,28 | 485,23 | 490,00 | -3,05% | 739.903,00 |
| 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 | 589,15 | 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 | 552,64 | 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 |