Axon Enterprise Inc AXON
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$422,52+2,94 (+0,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $422,52 | +0,70 % | $422,08 | $432,64 | $417,36 | 1,11M |
| 2026-09-29 | $419,58 | -1,22 % | $424,76 | $427,76 | $415,37 | 965,60K |
| 2026-09-28 | $424,75 | -1,25 % | $423,85 | $432,71 | $414,60 | 935,30K |
| 2026-09-25 | $430,11 | -3,35 % | $444,14 | $449,68 | $429,56 | 877,30K |
| 2026-09-24 | $445,00 | -1,24 % | $445,92 | $449,54 | $431,01 | 1,43M |
| 2026-09-23 | $450,61 | -1,90 % | $459,56 | $460,98 | $448,17 | 770,70K |
| 2026-09-22 | $459,32 | +1,61 % | $460,83 | $462,00 | $444,71 | 680,60K |
| 2026-09-21 | $452,06 | +0,96 % | $446,42 | $456,00 | $443,72 | 990,70K |
| 2026-09-18 | $447,76 | -1,27 % | $455,62 | $458,00 | $446,37 | 1,21M |
| 2026-09-17 | $453,50 | -3,19 % | $468,73 | $473,27 | $450,12 | 949,40K |
| 2026-09-16 | $468,42 | +5,96 % | $441,33 | $475,99 | $439,51 | 2,62M |
| 2026-09-15 | $442,08 | -9,81 % | $467,68 | $471,41 | $434,46 | 2,78M |
| 2026-09-14 | $490,18 | +2,26 % | $477,52 | $499,89 | $473,50 | 582,50K |
| 2026-09-11 | $479,34 | +0,10 % | $480,45 | $488,46 | $473,25 | 613,60K |
| 2026-09-10 | $478,85 | -2,28 % | $486,00 | $492,19 | $476,05 | 938,50K |
| 2026-09-09 | $490,00 | -3,05 % | $500,00 | $503,28 | $485,23 | 739,50K |
| 2026-09-08 | $505,43 | -1,99 % | $506,03 | $514,62 | $501,37 | 735,30K |
| 2026-09-04 | $515,67 | -4,18 % | $531,21 | $532,40 | $514,27 | 649,30K |
| 2026-09-03 | $538,15 | +6,15 % | $516,12 | $539,41 | $516,12 | 869,60K |
| 2026-09-02 | $506,98 | -2,18 % | $516,65 | $517,98 | $499,00 | 1,06M |
| 2026-09-01 | $518,30 | -8,52 % | $557,49 | $559,30 | $511,18 | 1,43M |
| 2026-08-31 | $566,56 | -5,69 % | $590,87 | $597,49 | $560,11 | 1,10M |
| 2026-08-28 | $600,73 | -1,71 % | $610,77 | $616,00 | $596,02 | 526,80K |
| 2026-08-27 | $611,20 | +0,61 % | $613,00 | $615,92 | $599,67 | 523,60K |
| 2026-08-26 | $607,48 | -0,94 % | $609,00 | $614,00 | $597,09 | 416,30K |
| 2026-08-25 | $613,26 | +2,62 % | $603,05 | $620,79 | $590,75 | 549,70K |
| 2026-08-24 | $597,59 | -4,80 % | $622,14 | $634,94 | $595,11 | 658,50K |
| 2026-08-21 | $627,75 | +2,20 % | $623,86 | $636,36 | $603,76 | 603,60K |
| 2026-08-20 | $614,26 | -4,87 % | $643,00 | $644,00 | $613,27 | 839,00K |
| 2026-08-19 | $645,72 | +4,17 % | $620,71 | $651,61 | $617,64 | 779,80K |
| 2026-08-18 | $619,85 | +2,57 % | $595,63 | $626,07 | $594,01 | 690,70K |
| 2026-08-17 | $604,32 | -1,39 % | $607,81 | $620,72 | $601,24 | 572,70K |
| 2026-08-14 | $612,83 | -0,45 % | $615,49 | $622,55 | $601,51 | 451,80K |
| 2026-08-13 | $615,59 | +2,64 % | $597,14 | $619,16 | $590,10 | 836,30K |
| 2026-08-12 | $599,78 | -5,74 % | $628,95 | $642,68 | $594,20 | 1,08M |
| 2026-08-11 | $636,31 | +6,70 % | $595,00 | $642,50 | $572,70 | 1,49M |
| 2026-08-10 | $596,33 | +4,43 % | $568,25 | $598,72 | $566,95 | 1,24M |
| 2026-08-07 | $571,01 | +9,29 % | $526,32 | $572,68 | $525,01 | 1,59M |
| 2026-08-06 | $522,46 | -14,28 % | $589,15 | $628,22 | $516,15 | 2,21M |
| 2026-08-05 | $609,49 | +0,38 % | $617,25 | $617,25 | $595,10 | 1,12M |
| 2026-08-04 | $607,20 | +5,44 % | $583,61 | $608,19 | $580,26 | 930,20K |
| 2026-08-03 | $575,88 | +9,12 % | $547,78 | $577,44 | $546,37 | 1,11M |
| 2026-07-31 | $527,76 | +0,47 % | $519,06 | $530,97 | $514,76 | 491,20K |
| 2026-07-30 | $525,30 | -1,11 % | $517,02 | $526,03 | $502,72 | 618,60K |
| 2026-07-29 | $531,20 | -3,00 % | $544,51 | $564,24 | $526,16 | 900,30K |
| 2026-07-28 | $547,65 | +4,22 % | $534,25 | $551,07 | $520,44 | 953,00K |
| 2026-07-27 | $525,48 | +4,61 % | $517,00 | $533,02 | $514,24 | 787,80K |
| 2026-07-24 | $502,34 | +2,12 % | $499,75 | $505,71 | $487,53 | 730,30K |
| 2026-07-23 | $491,90 | +0,08 % | $499,59 | $500,00 | $485,75 | 577,00K |
| 2026-07-22 | $491,49 | -3,85 % | $511,17 | $511,46 | $490,04 | 588,10K |
| 2026-07-21 | $511,17 | -3,09 % | $528,20 | $533,33 | $510,05 | 619,90K |
| 2026-07-20 | $527,48 | +3,37 % | $501,64 | $532,19 | $500,13 | 828,30K |
| 2026-07-17 | $510,28 | -5,81 % | $531,94 | $538,20 | $507,11 | 854,90K |
| 2026-07-16 | $541,75 | +0,12 % | $545,31 | $545,31 | $520,68 | 543,10K |
| 2026-07-15 | $541,12 | -1,12 % | $554,15 | $560,00 | $534,54 | 567,40K |
| 2026-07-14 | $547,26 | +0,04 % | $526,51 | $559,14 | $526,51 | 522,30K |
| 2026-07-13 | $547,03 | -3,32 % | $563,00 | $578,00 | $544,32 | 1,00M |
| 2026-07-10 | $565,80 | -2,78 % | $582,00 | $588,00 | $555,61 | 762,80K |
| 2026-07-09 | $582,00 | -2,97 % | $582,10 | $590,82 | $575,03 | 1,03M |
| 2026-07-08 | $599,80 | -6,35 % | $630,00 | $630,99 | $595,14 | 1,17M |
| 2026-07-07 | $640,46 | +2,91 % | $637,72 | $665,07 | $624,00 | 1,69M |
| 2026-07-06 | $622,35 | +4,24 % | $598,50 | $623,96 | $580,97 | 1,19M |
| 2026-07-02 | $597,04 | +0,52 % | $587,06 | $603,00 | $575,82 | 1,06M |
| 2026-07-01 | $593,96 | +5,95 % | $580,52 | $610,99 | $560,62 | 1,77M |
| 2026-06-30 | $560,61 | +9,79 % | $521,45 | $562,06 | $520,13 | 1,58M |
| 2026-06-29 | $510,60 | +9,85 % | $487,29 | $524,78 | $486,03 | 1,85M |
| 2026-06-26 | $464,83 | +4,52 % | $445,04 | $477,17 | $440,00 | 1,50M |
| 2026-06-25 | $444,73 | -2,63 % | $454,50 | $466,63 | $443,00 | 828,40K |
| 2026-06-24 | $456,73 | +5,47 % | $432,27 | $468,04 | $429,84 | 1,41M |
| 2026-06-23 | $433,04 | +5,61 % | $414,44 | $441,11 | $414,44 | 1,12M |
| 2026-06-22 | $410,03 | -3,16 % | $417,05 | $419,03 | $403,79 | 906,80K |
| 2026-06-18 | $423,40 | +0,09 % | $424,89 | $428,05 | $402,00 | 1,92M |
| 2026-06-17 | $423,01 | -2,84 % | $431,80 | $442,81 | $422,11 | 940,20K |
| 2026-06-16 | $435,39 | -1,76 % | $441,64 | $448,10 | $427,00 | 747,90K |
| 2026-06-15 | $443,21 | +0,34 % | $448,72 | $457,57 | $434,53 | 959,00K |
| 2026-06-12 | $441,73 | -1,00 % | $446,89 | $450,00 | $427,00 | 723,10K |
| 2026-06-11 | $446,20 | -0,31 % | $444,77 | $453,15 | $423,04 | 885,20K |
| 2026-06-10 | $447,59 | -1,09 % | $448,66 | $462,99 | $437,98 | 727,60K |
| 2026-06-09 | $452,51 | -3,94 % | $467,61 | $479,47 | $436,36 | 966,10K |
| 2026-06-08 | $471,06 | -3,10 % | $490,73 | $492,59 | $470,75 | 946,50K |
| 2026-06-05 | $486,12 | -5,28 % | $506,76 | $514,99 | $481,00 | 1,67M |
| 2026-06-04 | $513,20 | +6,59 % | $485,00 | $515,80 | $477,25 | 1,29M |
| 2026-06-03 | $481,48 | -1,76 % | $481,00 | $485,36 | $465,26 | 1,28M |
| 2026-06-02 | $490,12 | +2,78 % | $460,65 | $493,75 | $456,61 | 1,28M |
| 2026-06-01 | $476,88 | +6,28 % | $455,45 | $484,84 | $452,02 | 1,48M |
| 2026-05-29 | $448,72 | +2,14 % | $437,50 | $450,74 | $421,57 | 1,49M |
| 2026-05-28 | $439,32 | +12,27 % | $393,59 | $448,35 | $393,45 | 1,73M |
| 2026-05-27 | $391,32 | +1,56 % | $384,00 | $392,51 | $374,00 | 1,05M |
| 2026-05-26 | $385,30 | -0,18 % | $391,07 | $400,63 | $379,00 | 1,30M |
| 2026-05-22 | $386,00 | -0,99 % | $392,00 | $400,00 | $384,05 | 1,32M |