388,700€
-0,46%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 387,50 | 400,20 | 381,50 | 390,50 | -0,53% | 685,00 |
| 09.06.2026 | 406,80 | 414,90 | 381,00 | 392,60 | -4,27% | 1.847,00 |
| 08.06.2026 | 424,00 | 426,00 | 407,80 | 410,10 | -2,87% | 981,00 |
| 05.06.2026 | 440,40 | 445,00 | 417,20 | 422,20 | -4,41% | 1.367,00 |
| 04.06.2026 | 420,00 | 442,60 | 410,40 | 441,70 | 6,69% | 592,00 |
| 03.06.2026 | 423,30 | 423,40 | 400,90 | 414,00 | -1,99% | 708,00 |
| 02.06.2026 | 412,00 | 422,40 | 393,20 | 422,40 | 3,23% | 2.196,00 |
| 01.06.2026 | 389,50 | 416,90 | 388,00 | 409,20 | 6,37% | 1.629,00 |
| 29.05.2026 | 377,00 | 386,10 | 364,70 | 384,70 | 1,88% | 2.232,00 |
| 28.05.2026 | 334,90 | 384,70 | 334,70 | 377,60 | 12,28% | 2.010,00 |
| 27.05.2026 | 331,00 | 339,00 | 322,20 | 336,30 | 1,45% | 1.417,00 |
| 26.05.2026 | 343,20 | 344,00 | 329,50 | 331,50 | -3,63% | 747,00 |
| 25.05.2026 | 336,30 | 349,00 | 334,00 | 344,00 | 3,33% | 797,00 |
| 22.05.2026 | 339,20 | 343,90 | 331,40 | 332,90 | -1,10% | 853,00 |
| 21.05.2026 | 344,30 | 347,00 | 331,00 | 336,60 | -1,75% | 908,00 |
| 20.05.2026 | 340,00 | 346,10 | 334,60 | 342,60 | 2,33% | 350,00 |
| 19.05.2026 | 344,30 | 344,90 | 328,60 | 334,80 | -2,48% | 467,00 |
| 18.05.2026 | 336,30 | 355,80 | 333,00 | 343,30 | 0,94% | 1.292,00 |
| 15.05.2026 | 332,10 | 347,30 | 327,20 | 340,10 | 2,01% | 1.237,00 |
| 14.05.2026 | 324,70 | 338,60 | 312,90 | 333,40 | 3,44% | 970,00 |
| 13.05.2026 | 340,00 | 340,00 | 313,20 | 322,30 | -4,64% | 948,00 |
| 12.05.2026 | 334,90 | 348,20 | 328,30 | 338,00 | 1,14% | 385,00 |
| 11.05.2026 | 343,10 | 345,00 | 322,10 | 334,20 | -2,31% | 1.884,00 |
| 08.05.2026 | 366,00 | 374,00 | 334,20 | 342,10 | -6,04% | 2.842,00 |
| 07.05.2026 | 326,50 | 373,00 | 324,90 | 364,10 | 10,87% | 4.265,00 |
| 06.05.2026 | 323,90 | 329,40 | 315,00 | 328,40 | 0,77% | 1.016,00 |
| 05.05.2026 | 339,00 | 344,90 | 316,60 | 325,90 | -3,29% | 1.579,00 |
| 04.05.2026 | 346,00 | 350,70 | 337,00 | 337,00 | -0,91% | 792,00 |
| 30.04.2026 | 342,20 | 344,50 | 336,50 | 340,10 | -0,70% | 494,00 |
| 29.04.2026 | 349,70 | 349,70 | 325,50 | 342,50 | -1,47% | 568,00 |
| 28.04.2026 | 346,30 | 349,00 | 341,40 | 347,60 | 1,37% | 167,00 |
| 27.04.2026 | 339,60 | 347,90 | 334,50 | 342,90 | 0,73% | 342,00 |
| 24.04.2026 | 337,10 | 340,40 | 327,80 | 340,40 | 1,31% | 450,00 |
| 23.04.2026 | 343,10 | 344,20 | 321,50 | 336,00 | -2,50% | 1.110,00 |
| 22.04.2026 | 349,00 | 352,10 | 336,10 | 344,60 | -0,72% | 469,00 |
| 21.04.2026 | 342,10 | 347,10 | 331,80 | 347,10 | 1,43% | 445,00 |
| 20.04.2026 | 341,90 | 343,70 | 335,90 | 342,20 | 0,09% | 1.012,00 |
| 17.04.2026 | 336,70 | 346,70 | 335,80 | 341,90 | 2,43% | 324,00 |
| 16.04.2026 | 341,00 | 349,90 | 333,80 | 333,80 | -2,34% | 1.542,00 |
| 15.04.2026 | 325,30 | 342,10 | 322,40 | 341,80 | 5,79% | 1.603,00 |
| 14.04.2026 | 312,00 | 325,50 | 308,00 | 323,10 | 5,76% | 4.583,00 |
| 13.04.2026 | 295,50 | 311,00 | 292,60 | 305,50 | 3,45% | 1.688,00 |
| 10.04.2026 | 303,00 | 307,70 | 289,60 | 295,30 | -1,76% | 2.398,00 |
| 09.04.2026 | 334,70 | 339,50 | 297,50 | 300,60 | -10,11% | 2.935,00 |
| 08.04.2026 | 334,90 | 352,30 | 330,10 | 334,40 | 3,56% | 1.956,00 |
| 07.04.2026 | 359,70 | 361,30 | 313,80 | 322,90 | -9,55% | 1.523,00 |
| 02.04.2026 | 360,60 | 365,30 | 352,00 | 357,00 | -2,33% | 264,00 |
| 01.04.2026 | 370,30 | 378,10 | 364,80 | 365,50 | -1,11% | 378,00 |
| 31.03.2026 | 366,90 | 372,30 | 360,00 | 369,60 | 2,38% | 209,00 |
| 30.03.2026 | 372,40 | 380,40 | 361,00 | 361,00 | -3,86% | 969,00 |
| 27.03.2026 | 393,30 | 393,30 | 373,00 | 375,50 | -3,67% | 467,00 |
| 26.03.2026 | 394,90 | 401,00 | 387,70 | 389,80 | -2,62% | 284,00 |
| 25.03.2026 | 400,00 | 407,10 | 393,20 | 400,30 | -0,20% | 1.602,00 |
| 24.03.2026 | 437,90 | 438,70 | 388,30 | 401,10 | -8,45% | 748,00 |
| 23.03.2026 | 425,80 | 441,60 | 416,00 | 438,10 | 1,67% | 862,00 |
| 20.03.2026 | 432,50 | 436,00 | 424,70 | 430,90 | -0,83% | 198,00 |
| 19.03.2026 | 442,90 | 442,90 | 426,50 | 434,50 | -1,70% | 231,00 |
| 18.03.2026 | 443,60 | 446,90 | 437,70 | 442,00 | 0,29% | 135,00 |
| 17.03.2026 | 424,90 | 443,50 | 422,80 | 440,70 | 3,28% | 78,00 |
| 16.03.2026 | 436,10 | 441,40 | 422,40 | 426,70 | -1,89% | 382,00 |
| 13.03.2026 | 432,60 | 439,00 | 431,20 | 434,90 | -0,30% | 316,00 |
| 12.03.2026 | 445,60 | 446,40 | 425,60 | 436,20 | -2,00% | 512,00 |
| 11.03.2026 | 455,00 | 457,40 | 444,60 | 445,10 | -2,54% | 475,00 |
| 10.03.2026 | 485,00 | 485,30 | 455,10 | 456,70 | -4,85% | 1.639,00 |
| 09.03.2026 | 490,80 | 498,00 | 472,00 | 480,00 | -2,52% | 399,00 |
| 06.03.2026 | 494,60 | 499,30 | 486,80 | 492,40 | 0,39% | 507,00 |
| 05.03.2026 | 486,90 | 497,90 | 482,10 | 490,50 | 0,10% | 438,00 |
| 04.03.2026 | 491,20 | 495,10 | 486,40 | 490,00 | -2,55% | 532,00 |
| 03.03.2026 | 490,10 | 506,20 | 469,00 | 502,80 | 2,74% | 1.615,00 |
| 02.03.2026 | 459,30 | 493,20 | 448,00 | 489,40 | 6,72% | 2.003,00 |
| 27.02.2026 | 456,70 | 463,10 | 449,20 | 458,60 | -1,27% | 499,00 |
| 26.02.2026 | 440,70 | 469,80 | 434,90 | 464,50 | 5,50% | 1.030,00 |
| 25.02.2026 | 433,30 | 466,50 | 415,00 | 440,30 | 17,07% | 3.819,00 |
| 24.02.2026 | 358,60 | 376,40 | 352,20 | 376,10 | 4,82% | 747,00 |
| 23.02.2026 | 363,50 | 369,10 | 357,20 | 358,80 | -1,99% | 416,00 |
| 20.02.2026 | 377,70 | 380,40 | 366,10 | 366,10 | -2,16% | 695,00 |
| 19.02.2026 | 363,00 | 375,90 | 363,00 | 374,20 | 2,35% | 968,00 |
| 18.02.2026 | 366,80 | 375,40 | 363,20 | 365,60 | -0,11% | 278,00 |
| 17.02.2026 | 366,80 | 376,70 | 355,10 | 366,00 | -0,27% | 1.756,00 |
| 16.02.2026 | 363,60 | 367,00 | 361,80 | 367,00 | 1,80% | 941,00 |
| 13.02.2026 | 367,70 | 376,00 | 355,80 | 360,50 | -2,01% | 1.598,00 |
| 12.02.2026 | 369,20 | 374,20 | 360,10 | 367,90 | 0,38% | 1.253,00 |
| 11.02.2026 | 377,80 | 390,00 | 364,50 | 366,50 | -2,06% | 1.487,00 |
| 10.02.2026 | 368,70 | 384,80 | 362,70 | 374,20 | 2,83% | 787,00 |
| 09.02.2026 | 351,60 | 363,90 | 346,30 | 363,90 | 4,03% | 909,00 |
| 06.02.2026 | 337,60 | 353,00 | 336,30 | 349,80 | 3,06% | 1.544,00 |
| 05.02.2026 | 369,20 | 370,60 | 338,00 | 339,40 | -6,76% | 875,00 |
| 04.02.2026 | 380,20 | 384,60 | 356,40 | 364,00 | -4,21% | 958,00 |
| 03.02.2026 | 407,90 | 407,90 | 369,00 | 380,00 | -2,69% | 1.564,00 |
| 02.02.2026 | 406,80 | 414,90 | 390,50 | 390,50 | -4,03% | 1.710,00 |
| 30.01.2026 | 429,10 | 429,10 | 406,90 | 406,90 | -4,42% | 1.465,00 |
| 29.01.2026 | 461,30 | 463,10 | 421,00 | 425,70 | -11,74% | 1.915,00 |
| 28.01.2026 | 511,20 | 512,30 | 479,30 | 482,30 | -5,73% | - |
| 27.01.2026 | 507,20 | 511,60 | 498,50 | 511,60 | 0,12% | 659,00 |
| 26.01.2026 | 514,20 | 518,60 | 507,80 | 511,00 | -2,63% | 355,00 |
| 23.01.2026 | 520,00 | 529,00 | 513,40 | 524,80 | 1,47% | 301,00 |
| 22.01.2026 | 520,20 | 529,60 | 510,00 | 517,20 | -0,84% | 306,00 |
| 21.01.2026 | 531,40 | 533,20 | 508,80 | 521,60 | -2,14% | 736,00 |
| 20.01.2026 | 540,20 | 541,40 | 522,20 | 533,00 | -1,48% | 904,00 |
| 19.01.2026 | 546,60 | 546,60 | 540,00 | 541,00 | -1,67% | 400,00 |