Axon Enterprise Inc (AXON)

AXON
🏛️ Vereinigte Staaten →
710.89
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 155.17 157.25 154.58 157.00 0.5M
2021-12-30 153.96 157.68 153.96 156.07 0.2M
2021-12-29 153.25 155.55 151.80 154.70 0.2M
2021-12-28 160.95 161.00 153.63 153.81 0.2M
2021-12-27 160.60 162.57 159.40 161.12 0.4M
2021-12-23 160.00 162.25 158.71 160.54 0.3M
2021-12-22 156.27 159.54 153.58 159.01 0.5M
2021-12-21 150.61 157.46 149.00 156.70 0.8M
2021-12-20 146.00 152.14 144.93 150.86 0.8M
2021-12-17 141.54 146.21 139.60 144.93 0.9M
2021-12-16 148.14 148.55 141.26 142.11 0.4M
2021-12-15 144.93 147.77 142.15 147.54 0.5M
2021-12-14 143.05 148.81 141.26 145.73 0.9M
2021-12-13 141.67 144.49 138.68 138.89 0.6M
2021-12-10 147.84 148.32 139.41 141.45 0.8M
2021-12-09 152.90 153.49 146.32 146.47 0.6M
2021-12-08 153.79 153.79 149.57 151.47 0.6M
2021-12-07 150.52 155.79 148.80 153.79 0.7M
2021-12-06 150.25 150.96 145.94 148.22 0.7M
2021-12-03 160.03 160.08 149.38 151.41 0.8M
2021-12-02 164.53 164.90 158.35 159.36 0.6M
2021-12-01 162.81 172.63 162.10 164.77 0.5M
2021-11-30 177.73 181.08 168.75 168.79 0.7M
2021-11-29 178.59 180.67 176.61 179.75 0.4M
2021-11-26 176.72 181.11 174.46 177.20 0.3M
2021-11-24 174.46 180.27 173.32 179.86 0.4M
2021-11-23 180.29 182.32 170.54 174.35 0.6M
2021-11-22 182.12 186.84 179.26 180.98 0.7M
2021-11-19 174.84 183.43 174.84 181.94 0.8M
2021-11-18 172.66 180.87 172.00 174.43 0.5M
2021-11-17 180.40 180.44 172.40 172.89 0.9M
2021-11-16 208.84 209.00 174.78 177.79 3.1M
2021-11-15 172.23 173.58 167.25 167.41 0.8M
2021-11-12 169.52 170.81 168.23 170.41 0.4M
2021-11-11 171.11 171.50 168.29 168.95 0.3M
2021-11-10 175.01 177.27 169.36 170.25 0.3M
2021-11-09 176.78 180.06 175.35 176.40 0.4M
2021-11-08 182.50 182.61 176.05 176.65 0.4M
2021-11-05 186.10 188.80 181.68 182.64 0.4M
2021-11-04 186.10 187.83 182.95 184.54 0.2M
2021-11-03 182.20 185.41 181.50 184.91 0.3M
2021-11-02 181.72 182.25 179.36 181.60 0.3M
2021-11-01 180.99 182.69 178.96 180.67 0.4M
2021-10-29 174.21 180.50 173.77 179.96 0.3M
2021-10-28 175.98 177.95 173.16 174.64 0.3M
2021-10-27 180.61 182.04 176.09 176.30 0.2M
2021-10-26 182.18 183.55 179.46 180.20 0.3M
2021-10-25 184.86 184.86 179.62 179.80 0.4M
2021-10-22 185.35 186.00 179.70 182.65 0.3M
2021-10-21 179.33 185.43 179.30 184.60 0.4M
2021-10-20 186.39 187.41 178.88 179.05 0.3M
2021-10-19 183.03 185.86 181.08 185.27 0.3M
2021-10-18 177.27 182.81 176.31 181.70 0.2M
2021-10-15 179.77 180.51 177.73 177.94 0.2M
2021-10-14 178.52 180.61 177.70 179.03 0.2M
2021-10-13 173.12 177.37 172.62 176.62 0.2M
2021-10-12 168.23 173.02 168.00 171.43 0.1M
2021-10-11 164.28 171.30 162.76 167.50 0.2M
2021-10-08 169.35 169.85 164.32 164.55 0.2M
2021-10-07 166.79 170.26 166.55 168.94 0.2M
2021-10-06 164.06 166.99 161.86 166.02 0.3M
2021-10-05 166.95 170.00 164.65 165.28 0.4M
2021-10-04 177.56 177.56 164.62 166.09 0.5M
2021-10-01 176.44 179.32 173.54 178.77 0.3M
2021-09-30 176.28 179.10 174.75 175.02 0.4M
2021-09-29 178.73 180.20 174.67 175.14 0.3M
2021-09-28 177.88 178.38 172.85 177.59 0.7M
2021-09-27 178.90 179.73 177.68 179.02 0.2M
2021-09-24 175.61 180.53 175.61 179.75 0.2M
2021-09-23 175.83 177.58 174.16 176.73 0.2M
2021-09-22 175.40 176.08 173.53 175.00 0.2M
2021-09-21 173.87 176.74 173.87 174.65 0.3M
2021-09-20 169.91 173.82 168.76 172.94 0.4M
2021-09-17 176.74 178.30 170.29 172.38 1.3M
2021-09-16 177.83 180.39 177.83 179.54 0.3M
2021-09-15 176.01 178.71 172.67 177.83 0.3M
2021-09-14 175.64 179.39 175.64 177.26 0.3M
2021-09-13 180.00 180.51 175.13 176.25 0.3M
2021-09-10 183.28 183.28 178.80 179.81 0.3M
2021-09-09 182.99 187.09 180.95 181.15 0.3M
2021-09-08 181.85 183.74 180.16 182.56 0.2M
2021-09-07 184.27 185.99 181.59 182.67 0.3M
2021-09-03 182.00 185.52 180.65 184.89 0.2M
2021-09-02 181.62 184.91 181.06 182.87 0.2M
2021-09-01 181.78 184.67 181.22 181.65 0.5M
2021-08-31 193.41 194.00 181.61 181.87 0.5M
2021-08-30 187.86 193.22 185.86 192.84 0.4M
2021-08-27 186.02 189.50 185.95 187.01 0.3M
2021-08-26 187.23 188.67 183.69 185.15 0.4M
2021-08-25 186.30 187.88 184.28 186.40 0.6M
2021-08-24 187.30 188.00 184.82 185.80 0.3M
2021-08-23 187.26 189.60 186.33 186.73 0.2M
2021-08-20 181.54 186.92 181.23 186.83 0.2M
2021-08-19 182.03 184.32 180.29 181.52 0.2M
2021-08-18 183.52 185.00 180.70 182.71 0.2M
2021-08-17 183.81 184.63 180.89 183.45 0.2M
2021-08-16 183.40 187.37 182.15 186.24 0.3M
2021-08-13 186.61 188.35 184.67 185.14 0.2M
2021-08-12 183.53 187.39 181.70 186.45 0.2M
2021-08-11 183.28 185.49 180.50 184.65 0.2M
2021-08-10 191.79 191.79 183.35 183.79 0.4M
2021-08-09 191.83 194.14 189.33 192.37 0.2M
2021-08-06 196.39 198.00 189.96 192.59 0.5M
2021-08-05 190.42 195.29 188.29 193.49 0.3M
2021-08-04 187.05 193.28 186.55 191.12 0.4M
2021-08-03 189.40 191.00 184.62 187.32 0.4M
2021-08-02 186.80 191.83 186.40 189.64 0.6M
2021-07-30 185.28 188.37 184.41 186.02 0.3M
2021-07-29 186.34 188.20 184.78 186.42 0.2M
2021-07-28 180.54 186.86 179.27 186.09 0.3M
2021-07-27 181.11 181.99 176.55 180.54 0.2M
2021-07-26 183.30 184.78 180.73 182.04 0.2M
2021-07-23 180.72 184.00 179.28 183.03 0.2M
2021-07-22 181.76 182.13 178.14 180.55 0.2M
2021-07-21 180.06 182.69 177.27 181.45 0.3M
2021-07-20 175.97 182.66 172.75 180.56 0.5M
2021-07-19 170.77 176.39 169.48 175.70 0.3M
2021-07-16 174.30 177.06 173.21 173.76 0.3M
2021-07-15 177.73 178.60 169.26 173.61 0.3M
2021-07-14 182.39 183.63 176.36 177.31 0.2M
2021-07-13 178.93 185.29 178.22 182.30 0.4M
2021-07-12 178.95 180.60 174.59 179.92 0.3M
2021-07-09 178.74 178.74 175.22 178.29 0.2M
2021-07-08 170.50 177.94 168.41 177.68 0.3M
2021-07-07 177.21 177.57 172.92 175.81 0.2M
2021-07-06 177.88 177.88 174.59 176.70 0.4M
2021-07-02 174.79 178.17 173.66 177.79 0.3M
2021-07-01 176.80 176.80 172.38 173.26 0.4M
2021-06-30 176.10 179.30 175.70 176.80 0.6M
2021-06-29 172.17 176.00 171.59 174.14 0.4M
2021-06-28 174.14 176.00 170.66 172.06 0.4M
2021-06-25 169.00 173.00 167.36 172.18 0.6M
2021-06-24 166.92 168.12 164.45 167.87 0.3M
2021-06-23 160.65 167.61 160.65 165.98 0.5M
2021-06-22 158.27 161.10 157.30 160.62 0.3M
2021-06-21 157.44 159.97 154.56 158.76 0.3M
2021-06-18 152.08 163.16 152.08 156.85 0.9M
2021-06-17 151.12 154.07 151.10 153.60 0.6M
2021-06-16 155.29 156.84 151.11 152.00 0.6M
2021-06-15 157.00 158.60 153.99 154.49 0.4M
2021-06-14 158.49 160.07 156.36 156.99 0.8M
2021-06-11 151.71 157.79 151.51 157.44 0.5M
2021-06-10 148.55 151.40 147.12 150.72 0.2M
2021-06-09 152.85 153.00 147.82 148.05 0.4M
2021-06-08 148.09 151.99 145.94 151.06 0.5M
2021-06-07 141.13 146.94 139.55 146.61 0.3M
2021-06-04 138.34 141.34 138.34 141.16 0.2M
2021-06-03 139.00 140.42 137.45 138.19 0.2M
2021-06-02 139.53 141.86 137.32 141.59 0.3M
2021-06-01 142.42 142.95 136.53 139.15 0.4M
2021-05-28 140.09 143.38 139.48 140.59 0.5M
2021-05-27 136.12 139.78 135.07 139.48 0.4M
2021-05-26 131.89 137.28 131.38 136.06 0.3M
2021-05-25 130.65 134.20 130.62 130.73 0.3M
2021-05-24 128.81 131.61 127.86 129.99 0.3M
2021-05-21 131.50 131.99 126.48 127.07 0.3M
2021-05-20 127.81 131.50 127.09 130.31 0.3M
2021-05-19 123.81 128.30 123.53 126.80 0.6M
2021-05-18 134.31 134.46 121.09 123.43 1.1M
2021-05-17 130.75 134.13 130.43 133.59 0.3M
2021-05-14 128.09 133.09 128.09 132.76 0.4M
2021-05-13 124.56 127.76 123.02 126.25 0.4M
2021-05-12 129.13 130.12 123.27 124.09 0.6M
2021-05-11 125.00 134.65 123.16 131.96 0.6M
2021-05-10 132.84 133.99 127.50 129.00 0.4M
2021-05-07 138.08 141.11 132.07 134.74 0.6M
2021-05-06 140.69 141.39 128.34 130.86 0.9M
2021-05-05 142.47 144.87 140.16 141.24 0.2M
2021-05-04 148.01 148.33 141.72 142.46 0.3M
2021-05-03 152.26 152.53 148.65 148.98 0.2M
2021-04-30 152.17 154.82 151.00 151.61 0.2M
2021-04-29 156.26 157.02 152.00 154.05 0.2M
2021-04-28 156.61 159.11 154.70 155.55 0.2M
2021-04-27 159.96 161.51 156.61 156.61 0.3M
2021-04-26 154.65 159.64 150.44 159.29 0.5M
2021-04-23 154.92 156.11 153.78 153.94 0.4M
2021-04-22 150.10 156.00 150.10 153.65 0.3M
2021-04-21 149.90 152.96 147.66 149.89 0.3M
2021-04-20 150.50 154.34 147.26 150.79 0.5M
2021-04-19 150.50 151.11 145.20 150.55 0.5M
2021-04-16 153.23 154.84 151.06 152.74 0.3M
2021-04-15 155.00 156.06 152.00 153.25 0.2M
2021-04-14 153.48 156.37 152.09 152.44 0.4M
2021-04-13 150.00 152.62 148.77 152.55 0.3M
2021-04-12 149.16 149.81 145.50 149.17 0.3M
2021-04-09 149.60 150.53 145.35 149.42 0.4M
2021-04-08 148.07 152.00 147.51 150.57 0.4M
2021-04-07 147.03 147.76 144.46 147.27 0.3M
2021-04-06 147.06 148.28 145.06 145.60 0.4M
2021-04-05 146.20 147.25 144.00 146.33 0.6M
2021-04-01 144.42 147.52 142.55 143.06 0.4M
2021-03-31 140.36 143.96 140.36 142.42 0.4M
2021-03-30 134.17 140.18 133.00 139.28 0.4M
2021-03-29 137.49 138.47 131.82 134.32 0.4M
2021-03-26 137.51 139.06 131.69 137.82 0.4M
2021-03-25 130.00 137.09 127.25 136.77 0.5M
2021-03-24 140.39 140.50 133.05 133.45 0.5M
2021-03-23 144.01 146.00 138.80 139.62 0.4M
2021-03-22 146.78 148.99 144.33 144.77 0.4M
2021-03-19 139.11 146.08 137.87 144.75 0.9M
2021-03-18 148.17 148.17 138.89 139.96 0.3M
2021-03-17 145.20 149.27 142.50 148.43 0.3M
2021-03-16 156.64 159.02 144.71 147.03 0.4M
2021-03-15 153.26 155.29 150.63 153.71 0.4M
2021-03-12 150.92 154.83 147.36 152.26 0.4M
2021-03-11 146.51 153.76 146.12 152.76 0.8M
2021-03-10 147.49 150.79 140.43 141.10 0.7M
2021-03-09 143.48 147.89 143.07 144.40 0.5M
2021-03-08 143.08 147.00 137.50 138.59 0.5M
2021-03-05 144.54 145.00 128.01 143.04 0.9M
2021-03-04 151.83 155.36 138.26 144.90 1.2M
2021-03-03 164.65 167.79 153.94 155.01 0.6M
2021-03-02 169.99 172.71 163.49 166.15 0.8M
2021-03-01 170.74 174.83 167.22 169.65 1.1M
2021-02-26 160.90 169.00 160.00 165.49 0.7M
2021-02-25 161.90 168.74 158.50 159.90 0.6M
2021-02-24 170.96 171.82 160.03 161.45 0.8M
2021-02-23 164.81 170.68 156.89 169.14 0.7M
2021-02-22 177.15 180.00 168.95 170.00 0.5M
2021-02-19 176.38 180.99 175.99 177.00 0.5M
2021-02-18 176.21 178.38 171.13 173.75 0.5M
2021-02-17 177.17 180.89 175.00 178.38 0.8M
2021-02-16 198.23 198.88 175.92 175.93 1.3M
2021-02-12 202.00 202.46 194.81 195.54 0.9M
2021-02-11 190.00 212.37 189.64 203.51 2.6M
2021-02-10 185.00 190.04 182.16 187.98 0.5M
2021-02-09 180.24 184.89 180.24 183.16 0.4M
2021-02-08 180.00 182.48 176.52 182.39 0.4M
2021-02-05 178.22 178.52 172.97 177.18 0.2M
2021-02-04 169.80 175.57 166.03 175.34 0.4M
2021-02-03 167.85 169.06 163.86 167.55 0.3M
2021-02-02 171.62 171.95 165.01 166.53 0.4M
2021-02-01 167.13 168.00 163.37 166.15 0.3M
2021-01-29 161.60 168.97 160.30 164.16 0.4M
2021-01-28 166.37 176.60 162.57 163.97 0.7M
2021-01-27 171.72 176.65 168.41 170.04 0.7M
2021-01-26 176.52 180.69 175.25 176.65 0.8M
2021-01-25 173.46 177.71 168.03 174.54 0.6M
2021-01-22 161.08 171.73 160.85 170.26 0.7M
2021-01-21 168.03 168.40 161.71 162.54 0.9M
2021-01-20 162.74 168.48 162.41 164.56 1.3M
2021-01-19 154.83 159.85 154.00 159.36 1.2M
2021-01-15 161.90 166.49 150.00 150.77 1.7M
2021-01-14 146.09 152.00 145.41 149.64 0.8M
2021-01-13 136.67 146.06 135.25 145.26 1.2M
2021-01-12 126.36 135.05 126.36 135.00 1.2M
2021-01-11 125.18 127.87 123.60 124.84 0.5M
2021-01-08 124.89 128.28 123.60 125.36 0.5M
2021-01-07 121.82 125.05 121.04 124.57 0.4M
2021-01-06 122.22 123.07 118.44 121.69 0.7M
2021-01-05 116.41 122.54 116.01 122.30 0.7M
2021-01-04 123.01 123.39 115.57 116.85 0.7M