281,457$
-0,03%
Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 281,84 | 282,53 | 275,50 | 281,05 | -0,18% | - |
| 30.05.2024 | 285,13 | 286,18 | 280,42 | 281,55 | -0,94% | - |
| 29.05.2024 | 286,11 | 288,20 | 283,17 | 284,21 | -1,29% | - |
| 28.05.2024 | 286,57 | 288,00 | 283,85 | 287,92 | 0,97% | - |
| 24.05.2024 | 279,85 | 285,44 | 278,70 | 285,15 | 1,89% | - |
| 23.05.2024 | 284,95 | 286,27 | 278,80 | 279,86 | -1,71% | - |
| 22.05.2024 | 288,12 | 288,30 | 282,36 | 284,73 | -1,08% | - |
| 21.05.2024 | 292,56 | 292,56 | 285,23 | 287,85 | -1,33% | - |
| 20.05.2024 | 289,48 | 292,45 | 288,28 | 291,72 | 1,11% | - |
| 17.05.2024 | 292,14 | 292,40 | 286,10 | 288,53 | -0,59% | - |
| 16.05.2024 | 293,80 | 294,15 | 287,74 | 290,23 | -1,26% | - |
| 15.05.2024 | 297,96 | 298,34 | 292,35 | 293,93 | -0,82% | - |
| 14.05.2024 | 299,60 | 299,60 | 290,31 | 296,36 | -1,26% | - |
| 13.05.2024 | 305,25 | 305,40 | 299,96 | 300,14 | -1,26% | - |
| 10.05.2024 | 310,00 | 310,13 | 303,48 | 303,96 | -1,73% | - |
| 09.05.2024 | 311,71 | 312,64 | 308,29 | 309,31 | -0,88% | - |
| 08.05.2024 | 311,75 | 316,22 | 308,94 | 312,05 | -0,23% | - |
| 07.05.2024 | 321,83 | 321,83 | 307,11 | 312,77 | -4,57% | - |
| 06.05.2024 | 321,10 | 329,55 | 320,67 | 327,76 | 2,86% | - |
| 03.05.2024 | 319,73 | 321,20 | 316,43 | 318,65 | 0,60% | - |
| 02.05.2024 | 312,87 | 318,51 | 310,00 | 316,76 | 1,00% | - |
| 30.04.2024 | 312,34 | 314,65 | 308,52 | 313,62 | 0,12% | - |
| 29.04.2024 | 308,66 | 313,74 | 306,61 | 313,24 | 1,47% | - |
| 26.04.2024 | 306,74 | 312,09 | 306,74 | 308,71 | 0,75% | - |
| 25.04.2024 | 300,96 | 309,01 | 297,62 | 306,40 | 1,30% | - |
| 24.04.2024 | 303,59 | 308,06 | 301,56 | 302,47 | 0,28% | - |
| 23.04.2024 | 294,93 | 302,82 | 294,93 | 301,63 | 2,70% | - |
| 22.04.2024 | 296,23 | 296,79 | 291,14 | 293,69 | -0,04% | - |
| 19.04.2024 | 299,09 | 299,28 | 291,75 | 293,81 | -1,22% | - |
| 18.04.2024 | 301,81 | 303,65 | 297,33 | 297,45 | -0,75% | - |
| 17.04.2024 | 302,49 | 302,49 | 297,08 | 299,69 | -0,19% | - |
| 16.04.2024 | 302,88 | 303,51 | 295,85 | 300,27 | -1,02% | - |
| 15.04.2024 | 312,15 | 314,42 | 301,58 | 303,36 | -2,45% | - |
| 12.04.2024 | 322,94 | 323,69 | 309,93 | 310,98 | -4,02% | - |
| 11.04.2024 | 319,62 | 329,24 | 315,90 | 324,02 | 1,76% | - |
| 10.04.2024 | 306,86 | 320,27 | 306,86 | 318,41 | 2,57% | - |
| 09.04.2024 | 311,06 | 311,61 | 305,55 | 310,43 | -0,19% | - |
| 08.04.2024 | 311,25 | 313,30 | 309,66 | 311,02 | 0,73% | - |
| 05.04.2024 | 306,26 | 311,44 | 306,26 | 308,77 | 0,62% | - |
| 04.04.2024 | 312,25 | 315,28 | 306,68 | 306,87 | -0,78% | - |
| 03.04.2024 | 309,18 | 312,10 | 308,48 | 309,28 | -0,02% | - |
| 02.04.2024 | 309,41 | 309,97 | 304,92 | 309,34 | -1,18% | - |
| 28.03.2024 | 316,50 | 317,31 | 311,56 | 313,04 | -0,63% | - |
| 27.03.2024 | 322,15 | 322,19 | 313,39 | 315,03 | -1,29% | - |
| 26.03.2024 | 315,47 | 321,52 | 314,31 | 319,16 | 1,17% | - |
| 25.03.2024 | 315,96 | 318,46 | 313,81 | 315,45 | -0,27% | - |
| 22.03.2024 | 318,18 | 318,18 | 312,34 | 316,32 | 0,07% | 377.993,00 |
| 21.03.2024 | 316,56 | 319,12 | 314,63 | 316,09 | 0,58% | 279.094,00 |
| 20.03.2024 | 312,45 | 314,51 | 308,62 | 314,28 | 0,69% | 298.598,00 |
| 19.03.2024 | 308,45 | 312,91 | 306,32 | 312,13 | 1,19% | 410.914,00 |
| 18.03.2024 | 310,70 | 312,00 | 307,10 | 308,45 | 0,26% | 456.017,00 |
| 15.03.2024 | 304,18 | 309,70 | 304,18 | 307,65 | 0,40% | 1.568.802,00 |
| 14.03.2024 | 307,43 | 310,85 | 304,75 | 306,43 | -0,11% | 427.555,00 |
| 13.03.2024 | 311,56 | 312,55 | 304,52 | 306,78 | -1,47% | 603.412,00 |
| 12.03.2024 | 309,85 | 312,07 | 305,92 | 311,37 | 0,14% | 400.544,00 |
| 11.03.2024 | 310,94 | 313,50 | 308,83 | 310,93 | -0,59% | 447.521,00 |
| 08.03.2024 | 315,13 | 320,76 | 308,83 | 312,79 | -0,74% | 432.294,00 |
| 07.03.2024 | 315,10 | 317,99 | 313,96 | 315,13 | 0,05% | 363.380,00 |
| 06.03.2024 | 315,01 | 318,00 | 310,25 | 314,97 | -0,04% | 467.822,00 |
| 05.03.2024 | 319,48 | 319,81 | 311,94 | 315,10 | -1,49% | 620.357,00 |
| 04.03.2024 | 316,00 | 325,63 | 314,95 | 319,88 | 1,79% | 928.051,00 |
| 01.03.2024 | 303,00 | 314,49 | 302,24 | 314,25 | 2,24% | 893.744,00 |
| 29.02.2024 | 309,22 | 311,04 | 299,07 | 307,37 | -0,60% | 1.501.521,00 |
| 28.02.2024 | 280,70 | 318,90 | 275,00 | 309,22 | 13,76% | 2.658.652,00 |
| 27.02.2024 | 273,51 | 273,62 | 265,32 | 271,82 | 0,08% | 841.681,00 |
| 26.02.2024 | 272,15 | 274,27 | 270,82 | 271,59 | 0,35% | 321.895,00 |
| 23.02.2024 | 272,87 | 273,72 | 268,99 | 270,63 | -0,34% | 225.017,00 |
| 22.02.2024 | 267,58 | 272,30 | 267,38 | 271,54 | 2,96% | 286.371,00 |
| 21.02.2024 | 267,03 | 268,19 | 260,27 | 263,73 | -1,48% | 395.993,00 |
| 20.02.2024 | 267,38 | 269,16 | 265,23 | 267,70 | -0,78% | 296.140,00 |
| 16.02.2024 | 272,02 | 273,91 | 269,71 | 269,80 | -1,10% | 250.433,00 |
| 15.02.2024 | 272,10 | 274,78 | 268,00 | 272,79 | 0,72% | 257.673,00 |
| 14.02.2024 | 268,02 | 271,42 | 264,87 | 270,84 | 2,42% | 307.694,00 |
| 13.02.2024 | 261,28 | 269,28 | 255,68 | 264,45 | -0,85% | 377.146,00 |
| 12.02.2024 | 270,53 | 273,54 | 265,05 | 266,71 | -1,58% | 482.646,00 |
| 09.02.2024 | 270,82 | 271,39 | 268,44 | 270,98 | 0,74% | 247.690,00 |
| 08.02.2024 | 265,00 | 269,50 | 264,53 | 269,00 | 1,33% | 306.156,00 |
| 07.02.2024 | 260,34 | 270,95 | 259,12 | 265,47 | 2,32% | 784.916,00 |
| 06.02.2024 | 258,64 | 259,69 | 255,58 | 259,46 | 0,77% | 226.235,00 |
| 05.02.2024 | 255,97 | 257,76 | 252,20 | 257,47 | 0,19% | 322.530,00 |
| 02.02.2024 | 252,70 | 258,62 | 251,13 | 256,99 | 1,70% | 362.010,00 |
| 01.02.2024 | 250,65 | 254,13 | 247,04 | 252,70 | 1,46% | 519.452,00 |
| 31.01.2024 | 254,94 | 255,02 | 248,38 | 249,06 | -2,04% | 492.521,00 |
| 30.01.2024 | 254,24 | 255,74 | 253,40 | 254,25 | -0,19% | 189.143,00 |
| 29.01.2024 | 251,99 | 254,77 | 251,75 | 254,73 | 1,34% | 281.454,00 |
| 26.01.2024 | 252,58 | 254,06 | 249,01 | 251,36 | -0,53% | 256.999,00 |
| 25.01.2024 | 252,78 | 253,93 | 250,63 | 252,70 | 0,58% | 229.333,00 |
| 24.01.2024 | 257,34 | 257,34 | 250,43 | 251,24 | -1,48% | 369.360,00 |
| 23.01.2024 | 261,28 | 261,28 | 254,93 | 255,01 | -1,79% | 252.275,00 |
| 22.01.2024 | 258,12 | 262,95 | 257,17 | 259,66 | 1,12% | 302.748,00 |
| 19.01.2024 | 254,98 | 256,86 | 251,87 | 256,79 | 1,06% | 349.166,00 |
| 18.01.2024 | 251,06 | 254,19 | 250,65 | 254,10 | 1,43% | 252.563,00 |
| 17.01.2024 | 247,12 | 250,68 | 247,12 | 250,51 | 0,42% | 267.263,00 |
| 16.01.2024 | 250,28 | 251,61 | 246,99 | 249,47 | -0,49% | 385.251,00 |
| 12.01.2024 | 250,81 | 253,90 | 248,44 | 250,69 | 0,46% | 485.081,00 |
| 11.01.2024 | 249,81 | 251,72 | 247,12 | 249,54 | 0,21% | 383.934,00 |
| 10.01.2024 | 249,98 | 250,97 | 248,00 | 249,02 | -0,03% | 470.303,00 |
| 09.01.2024 | 248,48 | 250,54 | 247,81 | 249,10 | -1,00% | 452.211,00 |
| 08.01.2024 | 244,45 | 251,75 | 244,01 | 251,61 | 3,03% | 344.432,00 |
| 05.01.2024 | 244,50 | 246,10 | 241,72 | 244,21 | -0,29% | 408.650,00 |