572,690$
2,15%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.833.897,00 |
| 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% | 809.348,00 |
| 24.06.2026 | 432,27 | 468,04 | 429,84 | 456,73 | 5,47% | 1.368.794,00 |
| 23.06.2026 | 414,44 | 441,11 | 414,44 | 433,04 | 5,61% | 1.108.043,00 |
| 22.06.2026 | 417,05 | 419,02 | 403,79 | 410,03 | -3,16% | 896.037,00 |
| 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% | 906.786,00 |
| 16.06.2026 | 441,64 | 448,10 | 427,00 | 435,39 | -1,76% | 704.970,00 |
| 15.06.2026 | 448,72 | 457,57 | 434,53 | 443,21 | 0,34% | 951.662,00 |
| 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% | 884.700,00 |
| 10.06.2026 | 448,66 | 462,99 | 437,98 | 447,59 | -1,09% | 723.682,00 |
| 09.06.2026 | 467,61 | 479,47 | 436,36 | 452,51 | -3,94% | 964.456,00 |
| 08.06.2026 | 490,73 | 492,59 | 470,75 | 471,06 | -3,10% | 941.461,00 |
| 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% | 1.282.634,00 |
| 03.06.2026 | 481,00 | 485,36 | 465,26 | 481,48 | -1,76% | 1.268.441,00 |
| 02.06.2026 | 460,64 | 493,75 | 456,61 | 490,12 | 2,78% | 1.276.701,00 |
| 01.06.2026 | 455,45 | 484,84 | 452,02 | 476,88 | 6,28% | 1.463.462,00 |
| 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% | 1.718.432,00 |
| 27.05.2026 | 384,00 | 392,51 | 374,00 | 391,32 | 1,56% | 1.040.883,00 |
| 26.05.2026 | 391,07 | 400,63 | 379,00 | 385,30 | -0,18% | 1.295.720,00 |
| 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% | 1.097.476,00 |
| 20.05.2026 | 389,44 | 402,52 | 383,10 | 398,44 | 1,55% | 956.635,00 |
| 19.05.2026 | 398,44 | 402,03 | 382,00 | 392,34 | -1,76% | 774.283,00 |
| 18.05.2026 | 393,72 | 414,50 | 391,48 | 399,37 | 1,91% | 1.069.390,00 |
| 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% | 890.224,00 |
| 13.05.2026 | 389,23 | 393,99 | 367,01 | 376,82 | -4,28% | 1.323.065,00 |
| 12.05.2026 | 398,24 | 409,21 | 389,01 | 393,66 | -0,18% | 1.053.254,00 |
| 11.05.2026 | 394,20 | 400,19 | 379,19 | 394,36 | -2,27% | 1.394.474,00 |
| 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% | 2.549.897,00 |
| 06.05.2026 | 384,48 | 387,68 | 369,43 | 385,86 | 1,38% | 2.143.858,00 |
| 05.05.2026 | 396,10 | 396,84 | 370,45 | 380,60 | -3,34% | 1.526.307,00 |
| 04.05.2026 | 403,00 | 413,66 | 393,71 | 393,75 | -2,13% | 853.383,00 |
| 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% | 865.707,00 |
| 29.04.2026 | 404,50 | 406,31 | 380,33 | 400,54 | -1,42% | 1.189.758,00 |
| 28.04.2026 | 402,59 | 412,00 | 398,42 | 406,31 | 0,92% | 769.909,00 |
| 27.04.2026 | 395,52 | 408,23 | 395,20 | 402,59 | 1,38% | 763.059,00 |
| 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% | 1.269.210,00 |
| 22.04.2026 | 409,88 | 414,00 | 394,01 | 403,15 | -0,44% | 894.469,00 |
| 21.04.2026 | 398,63 | 410,04 | 391,24 | 404,92 | 0,29% | 814.652,00 |
| 20.04.2026 | 397,70 | 404,68 | 394,82 | 403,75 | 0,22% | 482.230,00 |
| 17.04.2026 | 405,36 | 410,39 | 400,04 | 402,85 | 2,49% | 940.416,00 |
| 16.04.2026 | 413,01 | 414,21 | 392,69 | 393,08 | -2,26% | 1.086.008,00 |
| 15.04.2026 | 390,58 | 404,15 | 383,34 | 402,18 | 5,60% | 1.159.185,00 |
| 14.04.2026 | 371,44 | 383,87 | 369,72 | 380,86 | 5,90% | 1.529.178,00 |
| 13.04.2026 | 345,89 | 364,88 | 342,60 | 359,63 | 3,96% | 1.537.055,00 |
| 10.04.2026 | 356,27 | 360,46 | 339,01 | 345,94 | -1,53% | 1.696.743,00 |
| 09.04.2026 | 386,51 | 387,08 | 347,28 | 351,33 | -10,27% | 2.105.656,00 |
| 08.04.2026 | 400,95 | 412,83 | 385,05 | 391,53 | 5,00% | 1.607.762,00 |
| 07.04.2026 | 409,91 | 411,48 | 362,73 | 372,87 | -9,73% | 2.088.956,00 |
| 06.04.2026 | 411,07 | 420,64 | 410,00 | 413,07 | 0,06% | 615.948,00 |
| 02.04.2026 | 415,02 | 422,61 | 403,03 | 412,81 | -2,54% | 1.071.747,00 |
| 01.04.2026 | 432,52 | 439,51 | 422,04 | 423,57 | -0,26% | 678.098,00 |
| 31.03.2026 | 419,15 | 434,20 | 413,56 | 424,69 | 2,32% | 812.016,00 |
| 30.03.2026 | 430,00 | 437,58 | 412,15 | 415,07 | -3,46% | 955.222,00 |
| 27.03.2026 | 445,01 | 449,10 | 428,50 | 429,94 | -4,56% | 864.402,00 |
| 26.03.2026 | 448,21 | 467,82 | 445,00 | 450,46 | -2,11% | 758.037,00 |
| 25.03.2026 | 463,36 | 472,68 | 453,24 | 460,15 | 0,78% | 947.847,00 |
| 24.03.2026 | 501,47 | 502,16 | 448,11 | 456,60 | -9,99% | 1.115.295,00 |
| 23.03.2026 | 503,00 | 513,96 | 496,48 | 507,28 | 2,22% | 563.630,00 |
| 20.03.2026 | 502,18 | 505,64 | 488,05 | 496,27 | -1,18% | 1.003.957,00 |
| 19.03.2026 | 505,79 | 505,96 | 491,01 | 502,18 | -1,23% | 503.603,00 |
| 18.03.2026 | 505,07 | 516,43 | 501,99 | 508,41 | 0,36% | 519.026,00 |
| 17.03.2026 | 489,83 | 512,15 | 489,83 | 506,57 | 3,46% | 703.796,00 |
| 16.03.2026 | 497,64 | 500,94 | 484,43 | 489,64 | -1,32% | 868.423,00 |
| 13.03.2026 | 506,12 | 508,40 | 492,73 | 496,18 | -0,64% | 551.917,00 |
| 12.03.2026 | 514,99 | 516,24 | 490,02 | 499,40 | -3,51% | 1.038.585,00 |
| 11.03.2026 | 528,10 | 535,00 | 512,82 | 517,57 | -2,34% | 564.922,00 |
| 10.03.2026 | 556,29 | 559,34 | 528,34 | 529,97 | -5,20% | 796.418,00 |
| 09.03.2026 | 565,51 | 577,53 | 546,17 | 559,06 | -2,60% | 791.230,00 |
| 06.03.2026 | 566,00 | 581,00 | 559,37 | 574,01 | 0,62% | 619.097,00 |
| 05.03.2026 | 566,93 | 580,21 | 557,36 | 570,49 | 0,12% | 732.844,00 |
| 04.03.2026 | 573,17 | 580,33 | 563,69 | 569,81 | -1,60% | 780.499,00 |
| 03.03.2026 | 569,14 | 588,38 | 552,21 | 579,09 | 1,24% | 1.178.810,00 |
| 02.03.2026 | 548,16 | 577,32 | 543,00 | 572,02 | 5,46% | 1.312.187,00 |
| 27.02.2026 | 540,50 | 545,02 | 523,83 | 542,40 | -1,42% | 1.671.391,00 |
| 26.02.2026 | 528,07 | 555,36 | 517,07 | 550,19 | 5,77% | 2.065.937,00 |
| 25.02.2026 | 498,43 | 551,97 | 498,30 | 520,18 | 17,55% | 4.265.528,00 |
| 24.02.2026 | 420,77 | 444,96 | 410,54 | 442,51 | 4,50% | 1.350.547,00 |
| 23.02.2026 | 426,24 | 431,52 | 420,50 | 423,44 | -2,41% | 807.771,00 |
| 20.02.2026 | 435,17 | 449,89 | 429,01 | 433,91 | -1,63% | 648.198,00 |
| 19.02.2026 | 429,05 | 443,00 | 423,50 | 441,12 | 2,56% | 593.852,00 |
| 18.02.2026 | 433,99 | 443,53 | 427,01 | 430,12 | -0,42% | 691.272,00 |
| 17.02.2026 | 433,62 | 444,83 | 426,49 | 431,94 | 0,53% | 710.606,00 |
| 13.02.2026 | 440,13 | 446,00 | 420,61 | 429,67 | -1,41% | 953.840,00 |
| 12.02.2026 | 438,21 | 443,19 | 428,05 | 435,81 | 0,31% | 868.375,00 |
| 11.02.2026 | 453,39 | 455,83 | 432,00 | 434,45 | -2,80% | 1.105.032,00 |
| 10.02.2026 | 438,57 | 458,14 | 436,00 | 446,97 | 3,04% | 1.779.292,00 |
| 09.02.2026 | 418,22 | 434,61 | 412,00 | 433,77 | 4,72% | 1.507.831,00 |
| 06.02.2026 | 410,00 | 414,96 | 396,41 | 414,20 | 3,64% | 1.479.394,00 |
| 05.02.2026 | 426,41 | 431,68 | 397,82 | 399,65 | -7,20% | 1.529.683,00 |