Deutsche Märkte schließen in 3 Stunden 58 Minuten

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,61-0,72 (-0,37%)
Börsenschluss: 04:00PM EST
190,70 -0,91 (-0,47%)
Vorbörslich: 07:09AM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 2023192,29193,69188,72191,61191,61880.600
26. Jan. 2023193,91194,73186,72192,33192,33718.400
25. Jan. 2023188,34193,18184,04192,18192,18556.000
24. Jan. 2023188,13189,84184,50188,96188,96577.800
23. Jan. 2023187,22194,80185,92188,95188,951.460.300
20. Jan. 2023186,08186,50182,72185,02185,02585.200
19. Jan. 2023181,52185,50181,52184,06184,06567.000
18. Jan. 2023186,33188,76181,66182,27182,27559.100
17. Jan. 2023188,31189,14184,27184,47184,47582.100
13. Jan. 2023182,69189,62182,13188,13188,13774.900
12. Jan. 2023181,44184,65179,01184,08184,08519.200
11. Jan. 2023180,87183,25178,02181,43181,43637.900
10. Jan. 2023177,77181,19176,99179,33179,33489.500
09. Jan. 2023171,96178,87171,96177,45177,45740.700
06. Jan. 2023166,47171,52166,14170,90170,90372.900
05. Jan. 2023166,97170,66165,72165,74165,74537.100
04. Jan. 2023168,24171,13166,65168,76168,76438.100
03. Jan. 2023167,88168,92164,67168,24168,24441.500
30. Dez. 2022163,87166,71162,39165,93165,93341.500
29. Dez. 2022166,49168,20165,16165,58165,58296.200
28. Dez. 2022165,87167,81164,25165,10165,10290.300
27. Dez. 2022168,73172,48166,23166,25166,25291.200
23. Dez. 2022168,20171,24165,50168,98168,98306.600
22. Dez. 2022172,64173,11165,63167,82167,82370.300
21. Dez. 2022172,63175,65171,86174,72174,72500.100
20. Dez. 2022167,20171,87166,61171,37171,37579.000
19. Dez. 2022168,96171,42166,65167,57167,57471.000
16. Dez. 2022169,73171,96168,29169,34169,34709.700
15. Dez. 2022172,20172,83169,79171,06171,06393.200
14. Dez. 2022171,45175,74170,07173,52173,52412.300
13. Dez. 2022175,29175,49169,25170,81170,81596.100
12. Dez. 2022170,26171,22168,44168,59168,59394.700
09. Dez. 2022171,62172,73168,38168,61168,61399.200
08. Dez. 2022171,78175,00169,83171,71171,71536.100
07. Dez. 2022170,41171,84168,30170,16170,161.164.700
06. Dez. 2022176,90176,90168,69169,43169,431.060.600
05. Dez. 2022186,39188,31183,19184,01184,01423.100
02. Dez. 2022183,24190,48181,57188,83188,83449.400
01. Dez. 2022177,95186,94176,38185,55185,55772.700
30. Nov. 2022181,28185,15180,59184,03184,03836.600
29. Nov. 2022184,22185,21181,08181,26181,26428.200
28. Nov. 2022187,00188,67183,65183,94183,94365.000
25. Nov. 2022187,37188,28185,86187,92187,92266.000
23. Nov. 2022188,66189,85186,80187,75187,75412.800
22. Nov. 2022187,06188,00184,03187,31187,31409.800
21. Nov. 2022184,71188,98182,11186,95186,95353.400
18. Nov. 2022193,85193,85183,94185,22185,22853.800
17. Nov. 2022189,10192,24186,15192,14192,14539.800
16. Nov. 2022187,11191,39180,73191,04191,04645.500
15. Nov. 2022180,72188,19180,61187,96187,96725.400
14. Nov. 2022180,53185,25177,61180,89180,89654.800
11. Nov. 2022178,17188,74178,00182,94182,94842.500
10. Nov. 2022177,00184,75175,00182,75182,75871.700
09. Nov. 2022162,00177,88161,70171,84171,841.628.000
08. Nov. 2022149,00150,01144,82150,00150,00718.800
07. Nov. 2022149,29149,29145,50148,44148,44554.400
04. Nov. 2022149,71149,82143,68148,66148,66535.800
03. Nov. 2022142,68148,56142,46147,40147,40795.700
02. Nov. 2022146,61149,65144,82145,22145,22842.400
01. Nov. 2022147,17148,68145,43147,59147,59631.600
31. Okt. 2022142,17145,50140,64145,44145,44556.300
28. Okt. 2022140,27142,18138,61142,07142,07372.400
27. Okt. 2022137,94140,62136,53139,99139,99395.200
26. Okt. 2022135,91141,14135,02137,03137,03531.100
25. Okt. 2022138,06139,82134,48137,12137,12629.600
24. Okt. 2022130,96139,19129,50137,87137,87810.100
21. Okt. 2022126,60130,78124,11130,60130,60354.400
20. Okt. 2022123,19128,37123,17126,61126,61346.000
19. Okt. 2022127,96128,29121,78124,35124,35611.400
18. Okt. 2022128,29129,92126,22128,16128,16471.100
17. Okt. 2022121,89125,77121,89124,73124,73302.900
14. Okt. 2022122,41122,98117,35119,45119,45402.100
13. Okt. 2022118,01122,04115,03120,92120,92365.300
12. Okt. 2022121,35122,45119,67120,58120,58269.400
11. Okt. 2022125,79127,83120,18121,35121,35523.500
10. Okt. 2022124,13128,09121,53126,16126,16564.900
07. Okt. 2022123,94124,55121,63123,75123,75404.000
06. Okt. 2022123,57128,79123,57126,44126,44470.300
05. Okt. 2022119,17124,23118,56123,29123,29557.400
04. Okt. 2022119,45121,70119,26120,95120,95322.300
03. Okt. 2022116,09116,99112,54115,97115,97287.300
30. Sept. 2022113,92118,69113,92115,75115,75447.200
29. Sept. 2022113,75114,70111,33114,16114,16372.300
28. Sept. 2022113,94116,06113,32115,69115,69261.700
27. Sept. 2022111,89113,92109,47113,24113,24418.200
26. Sept. 2022112,42114,88110,01110,65110,65375.200
23. Sept. 2022110,00113,76109,31113,46113,46434.000
22. Sept. 2022115,20115,20110,89111,95111,95477.300
21. Sept. 2022118,20120,53116,13116,19116,19452.100
20. Sept. 2022116,70117,92114,20117,09117,09292.100
19. Sept. 2022118,04119,89115,69117,96117,96271.800
16. Sept. 2022118,10119,43115,59118,34118,341.338.500
15. Sept. 2022120,25122,59118,50120,17120,17287.300
14. Sept. 2022118,98120,21116,01120,01120,01314.800
13. Sept. 2022119,80120,42117,90118,72118,72293.200
12. Sept. 2022124,99125,40122,62124,80124,80332.300
09. Sept. 2022123,06125,12123,06124,19124,19230.100
08. Sept. 2022122,15124,50121,61122,73122,73229.800
07. Sept. 2022117,80124,17117,28123,73123,73357.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...