Deutsche Märkte geschlossen

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,51+1,64 (+0,71%)
Börsenschluss: 04:00PM EST
234,64 +3,13 (+1,35%)
Nachbörse: 07:22PM EST
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023229,87233,80226,55231,51231,51850.000
30. Nov. 2023226,41230,33224,28229,87229,87721.800
29. Nov. 2023228,83230,02225,12225,86225,86248.800
28. Nov. 2023228,40230,38226,49227,07227,07227.400
27. Nov. 2023227,36230,06227,00228,16228,16311.700
24. Nov. 2023227,14228,72227,14228,42228,42101.600
22. Nov. 2023228,43230,82226,79226,87226,87233.300
21. Nov. 2023226,00230,40226,00228,42228,42408.500
20. Nov. 2023224,37227,35224,16226,22226,22287.600
17. Nov. 2023224,95224,95222,28223,48223,48458.600
16. Nov. 2023222,05223,81220,78222,76222,76322.300
15. Nov. 2023222,00225,38220,77221,08221,08535.000
14. Nov. 2023221,36223,57220,51221,58221,58586.700
13. Nov. 2023218,27219,75216,73218,66218,66380.700
10. Nov. 2023216,16220,00215,44217,94217,94830.400
09. Nov. 2023230,23230,66212,89215,70215,70811.700
08. Nov. 2023224,50231,71219,07229,58229,581.603.200
07. Nov. 2023216,92219,02214,70216,37216,37908.700
06. Nov. 2023219,39220,22214,83216,86216,86433.700
03. Nov. 2023211,97219,36211,97217,25217,25573.800
02. Nov. 2023209,77212,58209,03210,27210,27406.400
01. Nov. 2023204,95208,19203,16207,15207,15344.800
31. Okt. 2023202,32205,62199,50204,49204,49350.900
30. Okt. 2023203,59203,92200,55201,73201,73303.300
27. Okt. 2023204,68205,89199,29200,76200,76422.800
26. Okt. 2023207,87210,02204,32204,57204,57386.300
25. Okt. 2023212,58212,58206,63207,87207,87278.000
24. Okt. 2023212,80215,17212,21213,33213,33283.900
23. Okt. 2023209,98212,68208,05210,08210,08213.500
20. Okt. 2023212,93212,93207,20210,86210,86354.100
19. Okt. 2023218,88218,88210,66212,31212,31365.600
18. Okt. 2023222,00223,12219,41219,53219,53327.100
17. Okt. 2023218,53223,30218,05222,54222,54568.900
16. Okt. 2023217,20220,46216,68220,05220,05307.000
13. Okt. 2023216,63217,88214,28215,43215,43410.200
12. Okt. 2023220,68220,68214,19215,41215,41424.900
11. Okt. 2023216,64220,71216,00220,00220,00728.500
10. Okt. 2023210,00216,31209,61215,29215,29591.500
09. Okt. 2023202,20209,94200,99208,81208,81532.000
06. Okt. 2023193,12201,45192,63199,70199,70370.200
05. Okt. 2023194,81196,55192,79196,11196,11300.900
04. Okt. 2023192,03194,90190,01194,61194,61335.100
03. Okt. 2023195,39196,06190,82192,06192,06266.600
02. Okt. 2023197,29199,10195,05196,15196,15428.500
29. Sept. 2023197,86201,54197,58198,99198,99634.300
28. Sept. 2023193,41196,55191,60196,08196,08354.200
27. Sept. 2023190,85195,71190,69194,65194,65617.800
26. Sept. 2023190,64192,20189,12189,61189,61444.700
25. Sept. 2023193,95195,35192,50193,24193,24373.600
22. Sept. 2023196,88197,57194,50195,42195,42369.200
21. Sept. 2023201,03201,71196,01196,13196,13598.300
20. Sept. 2023205,34206,32203,19203,35203,35458.300
19. Sept. 2023207,23207,23201,24203,80203,80478.800
18. Sept. 2023204,60211,19203,01208,18208,18497.200
15. Sept. 2023211,38211,68204,95206,21206,21819.800
14. Sept. 2023209,95213,51209,32212,51212,51398.700
13. Sept. 2023211,00211,89208,05209,86209,86378.700
12. Sept. 2023210,83213,13210,26211,93211,93375.500
11. Sept. 2023214,47215,00210,81213,19213,19326.300
08. Sept. 2023215,34217,61214,11214,71214,71359.500
07. Sept. 2023213,41216,81210,43216,06216,06459.200
06. Sept. 2023212,61215,44211,71213,50213,50330.300
05. Sept. 2023214,50214,90208,15212,25212,25697.700
01. Sept. 2023213,61215,48212,38215,39215,39343.300
31. Aug. 2023212,00215,28211,85212,91212,91862.000
30. Aug. 2023204,80211,59204,80211,10211,10541.300
29. Aug. 2023200,11206,29199,27205,14205,14302.400
28. Aug. 2023199,73203,36199,73200,71200,71435.500
25. Aug. 2023195,73198,62193,31198,43198,43412.200
24. Aug. 2023200,44204,18195,86196,01196,01748.000
23. Aug. 2023199,45200,59197,64200,30200,30403.200
22. Aug. 2023196,86199,54196,00198,96198,96300.800
21. Aug. 2023199,56201,07195,67196,94196,94432.400
18. Aug. 2023193,11200,72192,87200,10200,10730.300
17. Aug. 2023200,42200,42195,00195,39195,39540.500
16. Aug. 2023201,87202,16198,20200,78200,78512.600
15. Aug. 2023206,62207,36202,59203,05203,05683.300
14. Aug. 2023209,59211,65206,06206,62206,62802.200
11. Aug. 2023203,18211,89202,32211,23211,231.419.500
10. Aug. 2023203,81208,92202,35204,12204,121.232.800
09. Aug. 2023198,12207,86196,49200,44200,442.983.400
08. Aug. 2023179,22180,08175,59175,73175,73806.500
07. Aug. 2023181,90182,58178,89179,67179,67574.800
04. Aug. 2023178,49182,92178,38180,86180,861.002.200
03. Aug. 2023177,01178,82175,37177,10177,10457.700
02. Aug. 2023181,94182,31177,91178,02178,02558.100
01. Aug. 2023184,45186,05183,26183,33183,33425.300
31. Juli 2023183,15186,15182,91185,93185,93580.900
28. Juli 2023184,12186,36182,47182,64182,64648.000
27. Juli 2023181,24185,55180,47182,09182,09909.300
26. Juli 2023179,36180,77176,31180,04180,04628.300
25. Juli 2023176,84180,41176,08180,03180,03741.200
24. Juli 2023179,54181,34177,14178,30178,301.155.400
21. Juli 2023184,95185,30179,61179,96179,961.135.600
20. Juli 2023189,54190,07183,16184,03184,03620.000
19. Juli 2023192,27193,91187,71189,53189,53889.200
18. Juli 2023195,78196,66191,95192,25192,25647.400
17. Juli 2023192,23196,92191,80196,16196,16314.500
14. Juli 2023192,76193,97190,92192,24192,24343.300
13. Juli 2023196,51197,42193,53194,03194,03434.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...