Deutsche Märkte geschlossen

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,75-2,69 (-2,13%)
Börsenschluss: 04:00PM EDT
123,75 0,00 (0,00%)
Nachbörse: 05:50PM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 2022123,94124,55121,63123,75123,75402.972
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
06. Sept. 2022115,44117,88114,58117,71117,71478.700
02. Sept. 2022116,75116,97113,42115,78115,78569.300
01. Sept. 2022115,13115,83111,93115,00115,00295.900
31. Aug. 2022118,44120,14115,63116,68116,68270.900
30. Aug. 2022121,33124,21117,01117,71117,71239.800
29. Aug. 2022120,38122,02118,55120,62120,62252.700
26. Aug. 2022127,70127,70122,02122,24122,24266.000
25. Aug. 2022124,18127,76123,86127,66127,66225.200
24. Aug. 2022121,81125,25121,76123,38123,38231.100
23. Aug. 2022128,12129,16121,81121,86121,86329.700
22. Aug. 2022127,59129,72126,20128,14128,14631.300
19. Aug. 2022130,79131,36129,49130,70130,70405.600
18. Aug. 2022131,61132,18130,26132,14132,14318.900
17. Aug. 2022131,04132,41129,02130,57130,57250.100
16. Aug. 2022130,65133,26129,04133,23133,23330.200
15. Aug. 2022127,48132,71127,48131,92131,92322.800
12. Aug. 2022124,00129,56123,15129,49129,49477.100
11. Aug. 2022126,49127,40123,31124,10124,10348.500
10. Aug. 2022119,43129,48119,35126,07126,07803.600
09. Aug. 2022114,22114,96111,02111,62111,62380.100
08. Aug. 2022117,89120,61115,78116,23116,23316.000
05. Aug. 2022114,98117,47114,10116,29116,29258.400
04. Aug. 2022117,06117,99114,32116,60116,60226.300
03. Aug. 2022114,34116,95113,58116,67116,67226.800
02. Aug. 2022109,63113,93109,63113,01113,01268.600
01. Aug. 2022109,38112,27107,50111,00111,00312.500
29. Juli 2022107,33111,13106,11110,19110,19389.400
28. Juli 2022104,54108,41104,54107,92107,92275.000
27. Juli 2022100,43104,7299,52104,41104,41276.900
26. Juli 2022100,89100,8997,8698,8498,84263.800
25. Juli 2022102,12102,4099,75101,40101,40252.100
22. Juli 2022105,14105,21101,22102,12102,12185.700
21. Juli 2022103,54105,63103,30104,47104,47227.000
20. Juli 202298,62103,9897,84103,48103,48313.900
19. Juli 202296,6398,4595,9397,6397,63296.200
18. Juli 202295,5797,7194,8695,0595,05338.600
15. Juli 202292,5494,9991,8594,6594,65225.700
14. Juli 202291,1591,9988,6191,2691,26207.200
13. Juli 202291,6194,1790,3092,5792,57209.800
12. Juli 202294,5295,7191,4892,4992,49287.900
11. Juli 202296,4596,4592,6693,6293,62235.100
08. Juli 202295,9897,9294,4496,8596,85214.600
07. Juli 202293,9998,6993,9997,9097,90271.700
06. Juli 202296,2596,7992,0094,0394,03279.200
05. Juli 202292,6395,7389,7695,6595,65355.800
01. Juli 202293,7294,5491,3793,2393,23279.000
30. Juni 202294,1795,3690,6793,1793,17306.100
29. Juni 202295,4496,2292,2595,6495,64333.100
28. Juni 202297,4198,9894,5895,0095,00370.800
27. Juni 202296,6597,1393,6996,7996,79451.500
24. Juni 202292,1496,5992,0096,1696,16803.700
23. Juni 202286,9791,3986,3391,0391,03473.900
22. Juni 202283,7787,8983,0186,3686,36479.500
21. Juni 202288,3890,1584,0884,4484,44760.600
17. Juni 202286,1689,1786,0487,6187,611.249.500
16. Juni 202288,0789,2683,7985,1285,12625.100
15. Juni 202289,1792,1088,2990,8890,88649.400
14. Juni 202290,0990,4586,2187,5187,51555.000
13. Juni 202292,3893,4988,9089,8189,81509.800
10. Juni 202298,2099,4895,2296,5196,51313.800
09. Juni 2022102,65103,33100,01101,04101,04288.300
08. Juni 2022103,99105,86102,70102,88102,88197.000
07. Juni 2022101,32104,98100,86104,07104,07187.900
06. Juni 2022104,00105,87100,98102,68102,68376.100
03. Juni 2022102,94104,76101,64103,09103,09344.400
02. Juni 202299,25105,2999,25105,11105,11307.500
01. Juni 2022101,80104,2197,9199,3599,35274.800
31. Mai 2022102,14102,6599,06101,36101,36396.900
27. Mai 202299,91102,8698,50102,52102,52300.900
26. Mai 202296,0199,4196,0198,5298,52315.200
25. Mai 202291,4595,8191,4595,5495,54338.900
24. Mai 202293,3493,4789,9092,5692,56319.700
23. Mai 202295,7797,0890,8194,7494,74525.900
20. Mai 2022100,99101,3196,8299,4099,40412.600
19. Mai 202296,0699,9796,0698,5898,58459.700
18. Mai 202295,3797,8494,7896,2596,25465.000
17. Mai 202298,0199,9893,9196,8096,80499.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...