96,240€
0,77%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 95,65 | 96,96 | 95,61 | 96,25 | 0,79% | 108,00 |
| 16.07.2025 | 94,89 | 96,81 | 93,92 | 95,50 | 0,58% | - |
| 15.07.2025 | 96,30 | 99,18 | 94,19 | 94,95 | -1,22% | 30,00 |
| 14.07.2025 | 92,92 | 97,09 | 92,04 | 96,12 | 3,07% | - |
| 11.07.2025 | 94,64 | 96,26 | 92,81 | 93,26 | -1,41% | - |
| 10.07.2025 | 95,84 | 97,61 | 94,09 | 94,59 | -1,46% | - |
| 09.07.2025 | 92,47 | 97,87 | 92,41 | 95,99 | 3,76% | 15,00 |
| 08.07.2025 | 91,83 | 94,34 | 90,94 | 92,51 | 0,82% | 7,00 |
| 07.07.2025 | 88,88 | 92,33 | 88,85 | 91,76 | 3,25% | 18,00 |
| 04.07.2025 | 89,69 | 89,69 | 88,77 | 88,87 | -0,84% | - |
| 03.07.2025 | 88,15 | 90,74 | 87,64 | 89,62 | 1,69% | - |
| 02.07.2025 | 87,22 | 89,00 | 86,99 | 88,13 | 0,95% | 5,00 |
| 01.07.2025 | 88,56 | 90,34 | 86,97 | 87,30 | -1,50% | - |
| 30.06.2025 | 88,18 | 89,62 | 87,78 | 88,63 | 0,36% | - |
| 27.06.2025 | 87,66 | 90,97 | 86,99 | 88,31 | 0,76% | - |
| 26.06.2025 | 88,21 | 88,99 | 87,14 | 87,64 | -1,30% | - |
| 25.06.2025 | 89,83 | 90,18 | 87,31 | 88,79 | -1,26% | - |
| 24.06.2025 | 88,15 | 90,29 | 86,80 | 89,92 | 2,32% | - |
| 23.06.2025 | 87,40 | 89,80 | 87,01 | 87,88 | 0,49% | - |
| 20.06.2025 | 88,00 | 90,27 | 86,82 | 87,45 | -0,62% | - |
| 19.06.2025 | 89,61 | 90,54 | 87,17 | 88,00 | -1,82% | 25,00 |
| 18.06.2025 | 88,37 | 90,03 | 87,48 | 89,63 | 1,35% | - |
| 17.06.2025 | 88,08 | 88,50 | 86,20 | 88,44 | 0,28% | - |
| 16.06.2025 | 90,18 | 90,54 | 87,38 | 88,19 | -2,12% | - |
| 13.06.2025 | 91,73 | 92,52 | 89,96 | 90,10 | -1,80% | - |
| 12.06.2025 | 93,55 | 93,78 | 91,53 | 91,75 | -2,52% | - |
| 11.06.2025 | 96,28 | 97,39 | 93,87 | 94,12 | -2,13% | - |
| 10.06.2025 | 96,22 | 98,57 | 95,79 | 96,17 | 0,00% | - |
| 09.06.2025 | 97,88 | 99,21 | 92,25 | 96,17 | -2,04% | - |
| 06.06.2025 | 96,68 | 99,26 | 96,68 | 98,17 | 1,37% | - |
| 05.06.2025 | 94,73 | 97,48 | 92,94 | 96,84 | 2,11% | - |
| 04.06.2025 | 96,84 | 97,51 | 94,79 | 94,84 | -1,88% | 75,00 |
| 03.06.2025 | 94,10 | 98,01 | 93,64 | 96,66 | 2,85% | - |
| 02.06.2025 | 92,71 | 94,57 | 91,63 | 93,98 | 1,48% | - |
| 30.05.2025 | 92,07 | 92,92 | 90,28 | 92,61 | 0,72% | 2,00 |
| 29.05.2025 | 91,12 | 92,98 | 89,87 | 91,95 | 0,84% | 10,00 |
| 28.05.2025 | 91,83 | 92,40 | 90,91 | 91,18 | -0,68% | 18,00 |
| 27.05.2025 | 91,49 | 93,72 | 91,17 | 91,80 | 0,11% | - |
| 26.05.2025 | 93,02 | 93,02 | 91,09 | 91,70 | -0,77% | 33,00 |
| 23.05.2025 | 92,53 | 93,51 | 91,02 | 92,41 | -0,06% | - |
| 22.05.2025 | 93,51 | 94,50 | 92,10 | 92,47 | -1,13% | - |
| 21.05.2025 | 95,65 | 96,13 | 93,32 | 93,53 | -2,60% | 29,00 |
| 20.05.2025 | 96,35 | 97,29 | 95,42 | 96,03 | -0,31% | - |
| 19.05.2025 | 96,34 | 97,07 | 94,43 | 96,33 | -0,04% | - |
| 16.05.2025 | 96,00 | 97,41 | 95,30 | 96,37 | 0,57% | - |
| 15.05.2025 | 92,79 | 95,95 | 91,80 | 95,82 | 3,03% | - |
| 14.05.2025 | 94,93 | 95,68 | 92,06 | 93,00 | -1,57% | - |
| 13.05.2025 | 99,36 | 99,36 | 94,07 | 94,48 | -4,74% | - |
| 12.05.2025 | 95,86 | 100,08 | 87,58 | 99,18 | 3,59% | 30,00 |
| 09.05.2025 | 96,96 | 97,95 | 95,71 | 95,74 | -1,24% | - |
| 08.05.2025 | 99,10 | 99,77 | 95,60 | 96,94 | -1,25% | 40,00 |
| 07.05.2025 | 99,37 | 99,61 | 96,99 | 98,17 | -0,26% | 6,00 |
| 06.05.2025 | 102,98 | 103,43 | 97,44 | 98,43 | -4,44% | - |
| 05.05.2025 | 98,33 | 105,98 | 98,20 | 103,00 | 3,83% | - |
| 02.05.2025 | 99,14 | 101,49 | 97,82 | 99,20 | -0,14% | 20,00 |
| 30.04.2025 | 96,54 | 99,62 | 95,63 | 99,34 | 2,89% | 12,00 |
| 29.04.2025 | 94,53 | 97,64 | 93,43 | 96,55 | 2,90% | - |
| 28.04.2025 | 94,00 | 96,17 | 93,42 | 93,83 | 0,29% | - |
| 25.04.2025 | 92,57 | 94,00 | 92,12 | 93,56 | 1,07% | - |
| 24.04.2025 | 91,91 | 92,93 | 90,80 | 92,57 | 0,66% | - |
| 23.04.2025 | 90,54 | 93,01 | 90,54 | 91,96 | 1,18% | - |
| 22.04.2025 | 89,36 | 91,08 | 88,73 | 90,89 | -1,16% | - |
| 17.04.2025 | 91,13 | 93,00 | 90,40 | 91,96 | 0,17% | - |
| 16.04.2025 | 92,19 | 92,19 | 89,96 | 91,80 | -0,49% | 21,00 |
| 15.04.2025 | 91,05 | 93,21 | 89,76 | 92,25 | 0,90% | - |
| 14.04.2025 | 88,25 | 92,05 | 86,31 | 91,43 | 5,93% | - |
| 11.04.2025 | 85,41 | 86,97 | 82,53 | 86,31 | 1,04% | - |
| 10.04.2025 | 92,02 | 92,96 | 82,50 | 85,42 | -7,91% | 13,00 |
| 09.04.2025 | 89,11 | 94,58 | 78,84 | 92,76 | 4,53% | - |
| 08.04.2025 | 90,34 | 93,94 | 87,44 | 88,74 | -1,48% | 395,00 |
| 07.04.2025 | 90,36 | 93,12 | 81,00 | 90,07 | -0,40% | 56,00 |
| 04.04.2025 | 97,63 | 97,63 | 90,24 | 90,43 | -7,62% | - |
| 03.04.2025 | 101,10 | 101,10 | 94,30 | 97,89 | -3,34% | 390,00 |
| 02.04.2025 | 103,35 | 103,53 | 100,26 | 101,28 | -1,98% | 25,00 |
| 01.04.2025 | 107,48 | 108,00 | 99,17 | 103,33 | -4,22% | 95,00 |
| 31.03.2025 | 109,43 | 109,55 | 105,25 | 107,88 | -1,55% | - |
| 28.03.2025 | 113,23 | 113,75 | 109,10 | 109,58 | -3,07% | - |
| 27.03.2025 | 110,60 | 114,08 | 109,98 | 113,05 | 1,94% | - |
| 26.03.2025 | 111,95 | 113,20 | 109,18 | 110,90 | -0,83% | - |
| 25.03.2025 | 119,60 | 125,00 | 111,00 | 111,83 | -6,48% | 60,00 |
| 24.03.2025 | 117,70 | 120,03 | 117,60 | 119,58 | 2,00% | - |
| 21.03.2025 | 115,28 | 118,68 | 114,90 | 117,23 | 0,82% | - |
| 20.03.2025 | 115,45 | 117,83 | 115,03 | 116,28 | 0,63% | - |
| 19.03.2025 | 114,00 | 115,90 | 113,00 | 115,55 | 1,40% | - |
| 18.03.2025 | 115,35 | 117,90 | 112,85 | 113,95 | -1,24% | 48,00 |
| 17.03.2025 | 111,65 | 116,10 | 111,33 | 115,38 | 2,97% | 29,00 |
| 14.03.2025 | 112,13 | 113,35 | 111,23 | 112,05 | -0,04% | - |
| 13.03.2025 | 109,73 | 113,05 | 109,20 | 112,10 | 2,12% | - |
| 12.03.2025 | 109,53 | 112,25 | 109,05 | 109,78 | 0,39% | - |
| 11.03.2025 | 109,75 | 111,20 | 107,75 | 109,35 | -0,23% | - |
| 10.03.2025 | 112,80 | 112,80 | 106,95 | 109,60 | -2,71% | - |
| 07.03.2025 | 115,10 | 115,33 | 111,68 | 112,65 | -2,21% | - |
| 06.03.2025 | 116,58 | 117,10 | 113,00 | 115,20 | -0,63% | 12,00 |
| 05.03.2025 | 119,68 | 119,68 | 115,00 | 115,93 | -1,97% | 22,00 |
| 04.03.2025 | 121,25 | 121,55 | 116,63 | 118,25 | -2,41% | 8,00 |
| 03.03.2025 | 122,93 | 130,00 | 120,18 | 121,18 | -1,32% | 40,00 |
| 28.02.2025 | 121,58 | 123,70 | 120,55 | 122,80 | 0,99% | 34,00 |
| 27.02.2025 | 122,40 | 124,80 | 121,55 | 121,60 | -0,59% | - |
| 26.02.2025 | 121,30 | 124,80 | 120,30 | 122,33 | 1,24% | 9,00 |
| 25.02.2025 | 124,88 | 125,78 | 118,15 | 120,83 | -3,24% | 20,00 |