277,750€
-2,71%
Echtzeit-Aktienkurs Axon Enterprise
Bid:
Ask:
Aktienkurse zur Axon Enterprise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 285,70 | 288,00 | 276,10 | 278,40 | -2,49% | 3.448,00 |
| 11.11.2026 | 272,60 | 288,30 | 272,60 | 285,50 | 5,27% | 3.672,00 |
| 10.11.2026 | 273,50 | 273,50 | 261,90 | 271,20 | 0,33% | 3.164,00 |
| 09.11.2026 | 284,00 | 290,50 | 265,20 | 270,30 | -3,98% | 7.535,00 |
| 06.11.2026 | 321,90 | 322,50 | 276,70 | 281,50 | -18,31% | 12.585,00 |
| 05.11.2026 | 379,40 | 381,80 | 327,30 | 344,60 | -8,72% | 2.368,00 |
| 04.11.2026 | 372,00 | 381,60 | 369,00 | 377,50 | 1,62% | 1.329,00 |
| 03.11.2026 | 381,00 | 382,80 | 367,00 | 371,50 | -2,24% | 1.611,00 |
| 02.11.2026 | 386,40 | 392,00 | 380,00 | 380,00 | -1,14% | 1.724,00 |
| 30.10.2026 | 387,90 | 390,10 | 379,10 | 384,40 | -1,16% | 725,00 |
| 29.10.2026 | 380,90 | 393,50 | 372,10 | 388,90 | 3,24% | 1.368,00 |
| 28.10.2026 | 384,00 | 384,30 | 375,10 | 376,70 | -2,00% | 873,00 |
| 27.10.2026 | 383,00 | 386,60 | 377,10 | 384,40 | 0,84% | 668,00 |
| 26.10.2026 | 376,70 | 381,50 | 372,70 | 381,20 | 1,30% | 1.607,00 |
| 23.10.2026 | 370,90 | 376,70 | 362,70 | 376,30 | 1,90% | 2.675,00 |
| 22.10.2026 | 356,00 | 369,30 | 350,40 | 369,30 | 3,36% | 610,00 |
| 21.10.2026 | 349,80 | 357,30 | 349,40 | 357,30 | 2,09% | 862,00 |
| 20.10.2026 | 343,80 | 357,70 | 339,00 | 350,00 | 2,13% | 1.775,00 |
| 19.10.2026 | 354,00 | 356,20 | 336,40 | 342,70 | -1,44% | 4.151,00 |
| 16.10.2026 | 372,90 | 378,00 | 345,60 | 347,70 | -6,76% | 2.117,00 |
| 15.10.2026 | 366,00 | 373,10 | 355,80 | 372,90 | 1,86% | 1.689,00 |
| 14.10.2026 | 368,00 | 372,70 | 356,00 | 366,10 | -1,03% | 1.001,00 |
| 13.10.2026 | 373,10 | 378,00 | 367,00 | 369,90 | -0,59% | 900,00 |
| 12.10.2026 | 379,60 | 382,80 | 370,00 | 372,10 | -1,43% | 2.900,00 |
| 09.10.2026 | 376,20 | 379,90 | 371,20 | 377,50 | 1,64% | 1.016,00 |
| 08.10.2026 | 365,50 | 374,90 | 356,50 | 371,40 | 2,37% | 1.597,00 |
| 07.10.2026 | 372,10 | 378,70 | 362,20 | 362,80 | -2,37% | 1.831,00 |
| 06.10.2026 | 369,40 | 376,10 | 365,40 | 371,60 | 1,23% | 1.680,00 |
| 05.10.2026 | 370,70 | 373,00 | 364,50 | 367,10 | 0,00% | 1.950,00 |
| 02.10.2026 | 378,00 | 384,80 | 362,50 | 367,10 | -2,44% | 1.413,00 |
| 01.10.2026 | 377,10 | 383,00 | 365,00 | 376,30 | 0,70% | 2.496,00 |
| 30.09.2026 | 373,00 | 380,60 | 368,70 | 373,70 | 0,84% | 2.307,00 |
| 29.09.2026 | 374,10 | 378,90 | 367,10 | 370,60 | -1,25% | 990,00 |
| 28.09.2026 | 379,30 | 380,30 | 366,00 | 375,30 | -0,74% | 1.501,00 |
| 25.09.2026 | 395,40 | 395,70 | 378,00 | 378,10 | -3,42% | 792,00 |
| 24.09.2026 | 393,60 | 397,00 | 380,10 | 391,50 | -1,19% | 578,00 |
| 23.09.2026 | 404,40 | 408,40 | 395,20 | 396,20 | -1,32% | 954,00 |
| 22.09.2026 | 396,00 | 404,50 | 388,40 | 401,50 | 1,67% | 1.206,00 |
| 21.09.2026 | 388,40 | 396,90 | 387,10 | 394,90 | 1,15% | 1.906,00 |
| 18.09.2026 | 393,40 | 399,30 | 388,40 | 390,40 | -1,34% | 1.629,00 |
| 17.09.2026 | 412,30 | 417,00 | 392,10 | 395,70 | -3,72% | 2.852,00 |
| 16.09.2026 | 386,00 | 412,30 | 381,00 | 411,00 | 7,42% | 1.899,00 |
| 15.09.2026 | 421,10 | 425,80 | 376,60 | 382,60 | -10,36% | 4.074,00 |
| 14.09.2026 | 414,00 | 432,90 | 411,60 | 426,80 | 2,92% | 2.810,00 |
| 11.09.2026 | 415,90 | 422,10 | 409,00 | 414,70 | 0,66% | 779,00 |
| 10.09.2026 | 420,50 | 425,00 | 411,10 | 412,00 | -2,39% | 1.052,00 |
| 09.09.2026 | 436,20 | 436,20 | 421,00 | 422,10 | -4,07% | 299,00 |
| 08.09.2026 | 443,50 | 447,20 | 439,80 | 440,00 | -1,52% | 469,00 |
| 07.09.2026 | 449,90 | 452,60 | 443,40 | 446,80 | 0,36% | 1.380,00 |
| 04.09.2026 | 467,00 | 467,00 | 443,50 | 445,20 | -3,07% | 503,00 |
| 03.09.2026 | 443,40 | 459,30 | 440,80 | 459,30 | 5,20% | 344,00 |
| 02.09.2026 | 450,10 | 453,00 | 436,60 | 436,60 | -2,39% | 1.002,00 |
| 01.09.2026 | 485,00 | 486,00 | 447,30 | 447,30 | -10,50% | 424,00 |
| 31.08.2026 | 512,20 | 512,20 | 498,20 | 499,80 | -4,51% | 262,00 |
| 28.08.2026 | 527,40 | 527,40 | 518,40 | 523,40 | 0,11% | 119,00 |
| 27.08.2026 | 517,80 | 527,40 | 517,80 | 522,80 | 1,48% | 255,00 |
| 26.08.2026 | 526,00 | 526,00 | 513,20 | 515,20 | -1,94% | 246,00 |
| 25.08.2026 | 513,40 | 525,40 | 513,40 | 525,40 | 1,19% | 255,00 |
| 24.08.2026 | 535,40 | 536,80 | 519,20 | 519,20 | -3,74% | 151,00 |
| 21.08.2026 | 529,40 | 539,40 | 529,40 | 539,40 | 0,04% | 24,00 |
| 20.08.2026 | 553,80 | 553,80 | 539,20 | 539,20 | -1,35% | 125,00 |
| 19.08.2026 | 530,00 | 550,00 | 516,60 | 546,60 | 3,05% | 1.296,00 |
| 18.08.2026 | 523,20 | 534,60 | 523,20 | 530,40 | 0,00% | 50,00 |
| 17.08.2026 | 526,20 | 530,40 | 525,80 | 530,40 | 0,68% | 116,00 |
| 14.08.2026 | 529,20 | 529,20 | 520,20 | 526,80 | 1,04% | 72,00 |
| 13.08.2026 | 521,40 | 531,00 | 520,00 | 521,40 | -1,21% | 146,00 |
| 12.08.2026 | 546,20 | 554,00 | 527,80 | 527,80 | -3,01% | 543,00 |
| 11.08.2026 | 500,80 | 544,60 | 500,80 | 544,20 | 5,83% | 226,00 |
| 10.08.2026 | 495,00 | 515,60 | 492,00 | 514,20 | 9,10% | 500,00 |
| 07.08.2026 | 460,10 | 471,30 | 456,10 | 471,30 | -2,06% | 1.048,00 |
| 06.08.2026 | 505,20 | 518,00 | 479,90 | 481,20 | -6,64% | 435,00 |
| 05.08.2026 | 528,00 | 537,20 | 515,40 | 515,40 | -0,08% | 219,00 |
| 04.08.2026 | 502,20 | 519,80 | 499,30 | 515,80 | 4,90% | 98,00 |
| 03.08.2026 | 468,50 | 493,00 | 468,50 | 491,70 | 9,07% | 78,00 |
| 31.07.2026 | 450,80 | 450,80 | 450,80 | 450,80 | 1,30% | - |
| 30.07.2026 | 465,00 | 465,90 | 440,20 | 445,00 | -7,50% | 76,00 |
| 29.07.2026 | 483,50 | 483,50 | 481,10 | 481,10 | 0,90% | 38,00 |
| 28.07.2026 | 467,00 | 476,80 | 467,00 | 476,80 | 3,29% | 198,00 |
| 27.07.2026 | 458,70 | 461,60 | 458,70 | 461,60 | 6,09% | 71,00 |
| 24.07.2026 | 438,00 | 445,60 | 430,50 | 435,10 | 1,28% | 564,00 |
| 23.07.2026 | 435,00 | 435,00 | 429,60 | 429,60 | -2,30% | 45,00 |
| 22.07.2026 | 448,40 | 448,40 | 438,70 | 439,70 | -3,79% | 81,00 |
| 21.07.2026 | 461,90 | 461,90 | 457,00 | 457,00 | 1,69% | 5,00 |
| 20.07.2026 | 445,60 | 449,40 | 444,70 | 449,40 | -2,64% | 8,00 |
| 17.07.2026 | 463,80 | 468,50 | 461,60 | 461,60 | -2,16% | 55,00 |
| 16.07.2026 | 463,80 | 471,80 | 463,10 | 471,80 | -0,74% | 333,00 |
| 15.07.2026 | 475,30 | 475,30 | 475,30 | 475,30 | -1,27% | - |
| 14.07.2026 | 486,10 | 486,10 | 481,40 | 481,40 | -2,55% | 10,00 |
| 13.07.2026 | 493,70 | 494,00 | 493,70 | 494,00 | -1,20% | 60,00 |
| 10.07.2026 | 510,40 | 510,40 | 496,60 | 500,00 | -1,65% | 104,00 |
| 09.07.2026 | 529,00 | 529,00 | 508,40 | 508,40 | -3,97% | 527,00 |
| 08.07.2026 | 556,20 | 556,20 | 529,40 | 529,40 | -5,06% | 426,00 |
| 07.07.2026 | 558,60 | 574,80 | 548,20 | 557,60 | 4,97% | 435,00 |
| 06.07.2026 | 519,00 | 531,20 | 514,20 | 531,20 | 2,08% | 140,00 |
| 03.07.2026 | 519,60 | 520,40 | 519,60 | 520,40 | 0,66% | 141,00 |
| 02.07.2026 | 523,20 | 523,20 | 493,00 | 517,00 | -0,39% | 264,00 |
| 01.07.2026 | 497,30 | 519,00 | 493,90 | 519,00 | 7,59% | 610,00 |
| 30.06.2026 | 453,20 | 482,40 | 453,20 | 482,40 | 12,45% | 917,00 |
| 29.06.2026 | 424,80 | 429,00 | 424,80 | 429,00 | 4,51% | 23,00 |
| 26.06.2026 | 392,50 | 410,50 | 388,20 | 410,50 | 3,19% | 404,00 |