Echtzeit-Aktienkurs Axon Enterprise Inc
Bid:
Ask:
Aktienkurse zur Axon Enterprise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 162,35 | 169,38 | 0,00 | 166,13 | 3,74% | - |
| 25.02.2021 | 160,36 | 160,83 | 159,84 | 160,13 | -0,64% | - |
| 24.02.2021 | 161,18 | 161,62 | 160,75 | 161,17 | -4,75% | - |
| 23.02.2021 | 167,81 | 170,88 | 165,15 | 169,22 | -0,41% | - |
| 22.02.2021 | 175,97 | 177,48 | 168,82 | 169,92 | -4,27% | - |
| 19.02.2021 | 179,72 | 180,63 | 176,12 | 177,50 | 1,95% | - |
| 18.02.2021 | 173,09 | 176,59 | 171,91 | 174,10 | -2,53% | - |
| 17.02.2021 | 178,61 | 180,50 | 175,90 | 178,62 | 1,40% | - |
| 16.02.2021 | 186,28 | 188,60 | 175,62 | 176,16 | -10,13% | - |
| 12.02.2021 | 197,31 | 200,12 | 194,63 | 196,02 | -3,79% | - |
| 11.02.2021 | 197,83 | 212,15 | 195,58 | 203,74 | 8,31% | - |
| 10.02.2021 | 184,84 | 190,41 | 182,84 | 188,11 | 2,85% | - |
| 09.02.2021 | 183,19 | 185,07 | 180,98 | 182,91 | 0,60% | - |
| 08.02.2021 | 180,62 | 183,34 | 176,27 | 181,82 | 2,54% | - |
| 05.02.2021 | 173,87 | 178,06 | 173,77 | 177,31 | 1,01% | - |
| 04.02.2021 | 168,32 | 175,77 | 168,32 | 175,53 | 5,43% | - |
| 03.02.2021 | 164,17 | 167,45 | 163,84 | 166,49 | 0,13% | - |
| 02.02.2021 | 166,74 | 168,02 | 164,90 | 166,27 | 0,33% | - |
| 01.02.2021 | 165,72 | 165,73 | 165,72 | 165,72 | 1,11% | - |
| 29.01.2021 | 163,90 | 163,90 | 163,90 | 163,90 | -0,18% | - |
| 28.01.2021 | 172,69 | 173,10 | 163,19 | 164,20 | -3,26% | - |
| 27.01.2021 | 176,04 | 176,30 | 168,80 | 169,74 | -3,86% | - |
| 26.01.2021 | 176,47 | 180,77 | 175,01 | 176,55 | 1,37% | - |
| 25.01.2021 | 174,58 | 174,58 | 174,10 | 174,16 | 2,11% | - |
| 22.01.2021 | 164,45 | 171,76 | 164,45 | 170,55 | 5,01% | - |
| 21.01.2021 | 163,00 | 167,60 | 161,94 | 162,41 | -1,32% | - |
| 20.01.2021 | 166,57 | 168,41 | 163,15 | 164,59 | 3,29% | - |
| 19.01.2021 | 156,27 | 160,01 | 155,91 | 159,36 | 5,82% | - |
| 15.01.2021 | 155,41 | 156,24 | 150,10 | 150,59 | 0,78% | - |
| 14.01.2021 | 149,12 | 152,21 | 148,38 | 149,42 | 3,04% | - |
| 13.01.2021 | 138,79 | 146,24 | 137,74 | 145,02 | 8,12% | - |
| 12.01.2021 | 134,13 | 134,13 | 134,13 | 134,13 | 7,37% | - |
| 11.01.2021 | 126,78 | 127,67 | 124,62 | 124,92 | -0,57% | - |
| 08.01.2021 | 126,19 | 127,99 | 123,70 | 125,64 | 0,93% | - |
| 07.01.2021 | 122,77 | 125,26 | 122,35 | 124,49 | 2,81% | - |
| 06.01.2021 | 121,54 | 122,96 | 118,38 | 121,09 | -0,44% | - |
| 05.01.2021 | 121,62 | 121,62 | 121,62 | 121,62 | 3,74% | - |
| 04.01.2021 | 119,96 | 120,10 | 115,80 | 117,24 | -4,47% | - |
| 31.12.2020 | 122,28 | 123,79 | 121,96 | 122,72 | -0,82% | - |
| 30.12.2020 | 126,06 | 126,36 | 123,43 | 123,73 | 1,45% | - |
| 29.12.2020 | 123,32 | 123,32 | 121,96 | 121,97 | -2,61% | - |
| 28.12.2020 | 125,11 | 125,56 | 123,04 | 125,24 | -5,00% | - |
| 24.12.2020 | 130,20 | 132,86 | 128,68 | 131,83 | 0,16% | - |
| 23.12.2020 | 132,84 | 134,94 | 130,88 | 131,62 | 2,38% | - |
| 22.12.2020 | 130,78 | 131,76 | 126,26 | 128,55 | 0,47% | - |
| 21.12.2020 | 128,34 | 128,34 | 127,95 | 127,95 | 2,20% | - |
| 18.12.2020 | 123,00 | 125,93 | 122,59 | 125,19 | 6,97% | - |
| 17.12.2020 | 120,25 | 120,25 | 117,04 | 117,04 | -3,02% | - |
| 16.12.2020 | 120,43 | 123,28 | 112,67 | 120,68 | 0,79% | - |
| 15.12.2020 | 127,94 | 129,46 | 119,73 | 119,73 | -6,09% | - |
| 14.12.2020 | 127,50 | 127,50 | 127,50 | 127,50 | 3,41% | - |
| 11.12.2020 | 126,44 | 126,68 | 122,39 | 123,30 | -1,92% | - |
| 10.12.2020 | 123,52 | 134,55 | 122,51 | 125,71 | 1,75% | - |
| 09.12.2020 | 127,06 | 127,37 | 121,67 | 123,55 | 2,48% | - |
| 08.12.2020 | 122,92 | 128,03 | 120,56 | 120,56 | -3,03% | - |
| 07.12.2020 | 124,56 | 126,11 | 120,79 | 124,33 | 0,12% | - |
| 04.12.2020 | 124,33 | 125,15 | 119,84 | 124,18 | 0,36% | - |
| 03.12.2020 | 125,84 | 125,85 | 123,42 | 123,73 | 0,47% | - |
| 02.12.2020 | 123,61 | 127,76 | 122,48 | 123,15 | -1,76% | - |
| 01.12.2020 | 127,21 | 127,45 | 124,23 | 125,36 | -0,20% | - |
| 30.11.2020 | 124,56 | 125,87 | 123,28 | 125,61 | -2,40% | - |
| 27.11.2020 | 126,73 | 128,71 | 122,95 | 128,70 | -0,57% | - |
| 25.11.2020 | 127,80 | 129,52 | 127,49 | 129,43 | 1,81% | - |
| 24.11.2020 | 128,93 | 130,43 | 126,59 | 127,14 | 0,62% | - |
| 23.11.2020 | 123,67 | 127,12 | 123,18 | 126,35 | 1,12% | - |
| 20.11.2020 | 124,45 | 125,53 | 123,42 | 124,95 | 1,52% | - |
| 19.11.2020 | 121,34 | 125,14 | 119,01 | 123,08 | 2,73% | - |
| 18.11.2020 | 120,17 | 122,01 | 119,33 | 119,81 | 0,66% | - |
| 17.11.2020 | 117,75 | 119,69 | 117,31 | 119,02 | -0,11% | - |
| 16.11.2020 | 120,90 | 121,22 | 117,73 | 119,15 | -1,46% | - |
| 13.11.2020 | 118,35 | 121,17 | 117,39 | 120,92 | 2,50% | - |
| 12.11.2020 | 119,02 | 119,06 | 116,97 | 117,97 | -1,97% | - |
| 11.11.2020 | 120,56 | 121,95 | 0,00 | 120,35 | 1,42% | - |
| 10.11.2020 | 121,82 | 122,62 | 116,74 | 118,66 | -4,63% | - |
| 09.11.2020 | 124,61 | 128,55 | 123,07 | 124,41 | 2,12% | - |
| 06.11.2020 | 121,94 | 121,94 | 121,70 | 121,83 | 11,96% | - |
| 05.11.2020 | 108,28 | 110,53 | 107,80 | 108,82 | 3,64% | - |
| 04.11.2020 | 105,34 | 107,30 | 104,58 | 105,00 | 3,13% | - |
| 03.11.2020 | 98,80 | 101,99 | 98,21 | 101,81 | 4,83% | - |
| 02.11.2020 | 99,85 | 100,74 | 96,63 | 97,12 | -1,49% | - |
| 30.10.2020 | 102,15 | 102,49 | 0,00 | 98,58 | -4,85% | - |
| 29.10.2020 | 102,50 | 104,21 | 101,90 | 103,61 | 1,42% | - |
| 28.10.2020 | 100,34 | 102,81 | 99,13 | 102,15 | 0,57% | - |
| 27.10.2020 | 103,10 | 103,10 | 99,55 | 101,58 | -0,04% | - |
| 26.10.2020 | 102,84 | 103,16 | 100,41 | 101,62 | -1,69% | - |
| 23.10.2020 | 103,48 | 103,93 | 102,13 | 103,37 | 1,00% | - |
| 22.10.2020 | 104,61 | 104,96 | 102,35 | 102,35 | -1,59% | - |
| 21.10.2020 | 107,33 | 107,33 | 102,27 | 104,00 | -0,58% | - |
| 20.10.2020 | 108,72 | 108,95 | 104,61 | 104,61 | -4,91% | - |
| 19.10.2020 | 111,81 | 112,15 | 107,36 | 110,02 | 2,73% | - |
| 16.10.2020 | 106,96 | 109,84 | 106,75 | 107,09 | 1,05% | - |
| 15.10.2020 | 102,45 | 106,73 | 0,00 | 105,98 | 4,39% | - |
| 14.10.2020 | 102,98 | 102,99 | 100,14 | 101,53 | -0,29% | - |
| 13.10.2020 | 99,82 | 101,91 | 98,84 | 101,82 | 2,68% | - |
| 12.10.2020 | 99,18 | 100,08 | 98,04 | 99,17 | 0,41% | - |
| 09.10.2020 | 98,68 | 99,77 | 97,53 | 98,76 | 1,73% | - |
| 08.10.2020 | 96,33 | 97,30 | 95,43 | 97,09 | 0,95% | - |
| 07.10.2020 | 95,01 | 96,42 | 94,44 | 96,18 | 3,05% | - |
| 06.10.2020 | 92,04 | 94,56 | 91,87 | 93,33 | 1,66% | - |
| 05.10.2020 | 92,01 | 92,85 | 90,13 | 91,81 | 0,27% | - |