La bourse est fermée

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
309,12-18,52 (-5,65 %)
À partir de 01:05PM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 2024312,82317,46304,86309,13309,13592 552
06 mai 2024322,00329,18321,46327,64327,64769 800
03 mai 2024319,24321,00316,64318,55318,55279 000
02 mai 2024313,22318,19310,93316,75316,75456 700
01 mai 2024312,18316,00309,11311,57311,57693 700
30 avr. 2024311,31314,78309,20313,66313,66596 100
29 avr. 2024308,24313,59307,25313,30313,30340 600
26 avr. 2024306,57311,87306,57308,23308,23300 700
25 avr. 2024300,99308,83297,93306,24306,24305 900
24 avr. 2024304,07308,12302,29302,41302,41524 700
23 avr. 2024296,71302,57295,35301,56301,56486 700
22 avr. 2024294,86296,88291,40293,80293,80513 500
19 avr. 2024299,18299,53291,35293,61293,61551 400
18 avr. 2024300,00303,51297,30297,59297,59593 700
17 avr. 2024301,37302,55296,73299,82299,82603 300
16 avr. 2024302,00303,44295,10300,31300,31524 300
15 avr. 2024317,17317,17301,55303,31303,31354 900
12 avr. 2024322,23323,50310,25310,81310,81548 100
11 avr. 2024319,39329,87315,40324,09324,09705 100
10 avr. 2024308,81320,34307,86318,26318,26502 800
09 avr. 2024310,59311,44306,27311,27311,27305 900
08 avr. 2024311,19314,20309,15311,21311,21286 500
05 avr. 2024306,82312,25306,56309,90309,90183 800
04 avr. 2024312,12315,61306,61306,83306,83272 600
03 avr. 2024308,19311,68308,19309,10309,10344 700
02 avr. 2024309,35310,12304,80309,36309,36340 300
01 avr. 2024314,34314,77309,96311,37311,37318 000
28 mars 2024316,97316,97311,85312,88312,88357 800
27 mars 2024321,04321,77314,17315,64315,64401 500
26 mars 2024315,47320,56314,75319,14319,14433 800
25 mars 2024316,50317,53313,84315,47315,47629 800
22 mars 2024318,18318,18312,34316,32316,32378 000
21 mars 2024316,56319,12314,63316,09316,09279 100
20 mars 2024312,45314,51308,62314,28314,28298 600
19 mars 2024308,45312,91306,32312,13312,13410 700
18 mars 2024310,70312,00307,10308,45308,45455 900
15 mars 2024304,18309,70304,18307,65307,651 568 800
14 mars 2024307,43310,85304,75306,43306,43427 500
13 mars 2024311,56312,55304,52306,78306,78603 400
12 mars 2024309,85312,07305,92311,37311,37400 500
11 mars 2024310,94313,50308,83310,93310,93447 500
08 mars 2024315,13320,76308,83312,79312,79432 100
07 mars 2024315,10317,99313,96315,13315,13363 300
06 mars 2024315,01318,00310,25314,97314,97467 800
05 mars 2024319,48319,81311,94315,10315,10620 200
04 mars 2024316,00325,63314,95319,88319,88928 100
01 mars 2024303,00314,49302,24314,25314,25892 300
29 févr. 2024309,22311,04299,07307,37307,371 501 500
28 févr. 2024280,70318,90275,00309,22309,222 658 700
27 févr. 2024273,51273,62265,32271,82271,82841 700
26 févr. 2024272,15274,27270,82271,59271,59321 900
23 févr. 2024272,87273,72268,99270,63270,63225 000
22 févr. 2024267,58272,31267,38271,54271,54286 300
21 févr. 2024267,03268,19260,27263,73263,73396 000
20 févr. 2024267,38269,16265,23267,70267,70296 100
16 févr. 2024272,02273,91269,71269,80269,80250 400
15 févr. 2024272,10274,78268,00272,79272,79257 500
14 févr. 2024268,02271,42264,87270,84270,84307 700
13 févr. 2024261,28269,28255,68264,45264,45377 100
12 févr. 2024270,53273,54265,05266,71266,71482 600
09 févr. 2024270,82271,39268,44270,98270,98247 600
08 févr. 2024265,00269,50264,53269,00269,00306 100
07 févr. 2024260,34270,95259,12265,47265,47784 900
06 févr. 2024258,64259,69255,58259,46259,46226 200
05 févr. 2024255,97257,76252,20257,47257,47322 300
02 févr. 2024252,70258,62251,13256,99256,99361 900
01 févr. 2024250,65254,14247,04252,70252,70519 400
31 janv. 2024254,94255,02248,38249,06249,06492 500
30 janv. 2024254,24255,74253,40254,25254,25189 100
29 janv. 2024251,99254,77251,75254,73254,73281 400
26 janv. 2024252,58254,06249,01251,36251,36257 000
25 janv. 2024252,78253,93250,63252,70252,70229 300
24 janv. 2024257,34257,34250,43251,24251,24369 300
23 janv. 2024261,28261,28254,93255,01255,01252 200
22 janv. 2024258,12262,95257,17259,66259,66302 700
19 janv. 2024254,98256,86251,87256,79256,79349 200
18 janv. 2024251,06254,19250,65254,10254,10252 400
17 janv. 2024247,12250,68247,12250,51250,51267 200
16 janv. 2024250,28251,61246,99249,47249,47385 200
12 janv. 2024250,81253,90248,44250,69250,69485 100
11 janv. 2024249,81251,72247,12249,54249,54383 900
10 janv. 2024249,98250,97248,00249,02249,02470 300
09 janv. 2024248,48250,54247,81249,10249,10452 200
08 janv. 2024244,45251,75244,01251,61251,61344 400
05 janv. 2024244,50246,10241,72244,21244,21408 600
04 janv. 2024247,43249,56244,35244,93244,93494 200
03 janv. 2024250,62252,24247,27247,43247,43333 000
02 janv. 2024254,47256,01249,53251,63251,63532 400
29 déc. 2023258,00259,45256,38258,33258,33330 600
28 déc. 2023259,65259,88257,92258,59258,59257 900
27 déc. 2023257,81259,95257,17259,08259,08340 600
26 déc. 2023257,94259,23256,86258,11258,11180 100
22 déc. 2023258,30260,69257,12259,03259,03279 100
21 déc. 2023256,94257,68253,50256,84256,84311 500
20 déc. 2023255,92257,65252,11252,77252,77559 900
19 déc. 2023257,69260,35254,61255,92255,92446 700
18 déc. 2023253,46256,01251,46255,69255,69372 100
15 déc. 2023252,91256,82250,17255,98255,98815 500
14 déc. 2023250,00253,73248,30253,12253,12676 100
13 déc. 2023242,12248,10240,49248,06248,06401 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...