141,250€
1,04%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 138,95 | 141,98 | 137,83 | 141,25 | 1,04% | - |
| 06.03.2026 | 138,65 | 140,43 | 137,58 | 139,80 | 0,99% | - |
| 05.03.2026 | 141,40 | 141,93 | 138,18 | 138,43 | -2,52% | 50,00 |
| 04.03.2026 | 141,25 | 142,63 | 140,48 | 142,00 | 0,25% | - |
| 03.03.2026 | 142,23 | 144,58 | 140,70 | 141,65 | -0,49% | 25,00 |
| 02.03.2026 | 137,38 | 143,43 | 135,35 | 142,35 | 2,19% | 10,00 |
| 27.02.2026 | 137,40 | 140,20 | 136,90 | 139,30 | 1,02% | 1,00 |
| 26.02.2026 | 139,05 | 139,18 | 136,02 | 137,90 | -1,83% | - |
| 25.02.2026 | 144,35 | 145,00 | 138,35 | 140,48 | -2,50% | 40,00 |
| 24.02.2026 | 148,50 | 150,43 | 141,73 | 144,08 | -3,31% | 1.000,00 |
| 23.02.2026 | 155,85 | 155,85 | 145,13 | 149,00 | -3,79% | 53,00 |
| 20.02.2026 | 158,52 | 159,40 | 154,10 | 154,88 | -1,74% | - |
| 19.02.2026 | 156,75 | 157,65 | 155,13 | 157,63 | 0,61% | - |
| 18.02.2026 | 154,50 | 157,45 | 153,38 | 156,68 | 0,97% | 12,00 |
| 17.02.2026 | 153,02 | 155,70 | 150,58 | 155,18 | 1,41% | 1,00 |
| 16.02.2026 | 152,73 | 153,70 | 152,73 | 153,02 | 0,03% | - |
| 13.02.2026 | 153,77 | 157,38 | 152,90 | 152,98 | -1,43% | - |
| 12.02.2026 | 156,70 | 158,40 | 153,93 | 155,20 | 0,40% | - |
| 11.02.2026 | 154,95 | 156,40 | 153,05 | 154,58 | 0,06% | - |
| 10.02.2026 | 153,43 | 155,83 | 153,05 | 154,48 | 0,91% | 39,00 |
| 09.02.2026 | 154,43 | 154,68 | 151,35 | 153,08 | -0,87% | - |
| 06.02.2026 | 153,33 | 155,45 | 151,00 | 154,43 | 0,49% | 1.155,00 |
| 05.02.2026 | 157,05 | 159,58 | 153,65 | 153,68 | -2,51% | - |
| 04.02.2026 | 158,58 | 159,75 | 156,48 | 157,63 | -0,27% | 300,00 |
| 03.02.2026 | 157,65 | 161,55 | 157,27 | 158,05 | 0,13% | - |
| 02.02.2026 | 155,45 | 158,60 | 153,35 | 157,85 | 1,19% | 501,00 |
| 30.01.2026 | 154,77 | 157,77 | 152,35 | 156,00 | 1,09% | - |
| 29.01.2026 | 156,20 | 156,55 | 153,25 | 154,33 | -0,68% | 63,00 |
| 28.01.2026 | 156,70 | 158,25 | 153,98 | 155,38 | -0,77% | - |
| 27.01.2026 | 155,33 | 158,63 | 153,60 | 156,58 | 0,05% | - |
| 26.01.2026 | 157,25 | 157,98 | 155,38 | 156,50 | -1,06% | - |
| 23.01.2026 | 159,08 | 160,20 | 157,05 | 158,18 | -0,53% | 1,00 |
| 22.01.2026 | 160,90 | 164,98 | 158,02 | 159,02 | -1,06% | 14,00 |
| 21.01.2026 | 157,65 | 161,13 | 156,65 | 160,73 | 1,52% | 860,00 |
| 20.01.2026 | 151,00 | 158,70 | 148,50 | 158,33 | 5,27% | 1,00 |
| 19.01.2026 | 151,55 | 151,55 | 150,40 | 150,40 | -1,80% | 1.003,00 |
| 16.01.2026 | 152,08 | 153,95 | 148,52 | 153,15 | 2,17% | 200,00 |
| 15.01.2026 | 152,02 | 154,40 | 149,27 | 149,90 | -1,54% | - |
| 14.01.2026 | 149,75 | 152,38 | 148,27 | 152,25 | 2,06% | 35,00 |
| 13.01.2026 | 151,58 | 154,15 | 149,18 | 149,18 | -2,16% | - |
| 12.01.2026 | 145,58 | 153,65 | 142,55 | 152,48 | 3,87% | 1,00 |
| 09.01.2026 | 143,73 | 149,25 | 143,73 | 146,80 | 2,71% | 846,00 |
| 08.01.2026 | 146,18 | 146,18 | 142,43 | 142,93 | -0,88% | 2,00 |
| 07.01.2026 | 147,05 | 150,13 | 144,20 | 144,20 | -1,33% | 42,00 |
| 06.01.2026 | 146,33 | 150,00 | 145,30 | 146,15 | -1,00% | 158,00 |
| 05.01.2026 | 149,20 | 153,68 | 143,98 | 147,63 | -2,77% | 339,00 |
| 02.01.2026 | 126,98 | 158,00 | 126,98 | 151,83 | 18,34% | 563,00 |
| 30.12.2025 | 126,98 | 128,35 | 126,98 | 128,30 | 0,12% | - |
| 29.12.2025 | 129,30 | 129,98 | 127,63 | 128,15 | -1,97% | 2.504,00 |
| 23.12.2025 | 131,52 | 134,20 | 129,55 | 130,73 | -0,74% | - |
| 22.12.2025 | 130,35 | 132,75 | 129,40 | 131,70 | 1,09% | 2,00 |
| 19.12.2025 | 125,68 | 131,68 | 125,15 | 130,27 | 3,85% | - |
| 18.12.2025 | 126,15 | 126,83 | 124,43 | 125,45 | -0,73% | 10,00 |
| 17.12.2025 | 125,03 | 127,18 | 123,83 | 126,38 | 0,62% | - |
| 16.12.2025 | 124,43 | 125,93 | 122,40 | 125,60 | 0,52% | - |
| 15.12.2025 | 126,15 | 127,40 | 123,48 | 124,95 | -0,62% | - |
| 12.12.2025 | 126,73 | 127,18 | 123,23 | 125,73 | -0,46% | 1,00 |
| 11.12.2025 | 127,40 | 128,18 | 124,63 | 126,30 | -1,15% | 56,00 |
| 10.12.2025 | 124,93 | 127,88 | 123,60 | 127,78 | 2,47% | - |
| 09.12.2025 | 127,10 | 127,63 | 123,85 | 124,70 | -2,86% | - |
| 08.12.2025 | 128,15 | 129,65 | 127,00 | 128,38 | -0,31% | 50,00 |
| 05.12.2025 | 126,98 | 130,25 | 125,75 | 128,77 | 0,92% | 28,00 |
| 04.12.2025 | 126,65 | 128,10 | 125,48 | 127,60 | 1,47% | - |
| 03.12.2025 | 122,25 | 127,33 | 121,33 | 125,75 | 2,34% | - |
| 02.12.2025 | 128,48 | 129,83 | 122,70 | 122,88 | -4,30% | 8,00 |
| 01.12.2025 | 130,63 | 130,63 | 126,65 | 128,40 | -2,00% | - |
| 28.11.2025 | 129,48 | 131,68 | 129,48 | 131,02 | 1,06% | - |
| 27.11.2025 | 130,18 | 130,45 | 129,65 | 129,65 | -0,65% | - |
| 26.11.2025 | 129,95 | 130,68 | 128,95 | 130,50 | 0,13% | 12,00 |
| 25.11.2025 | 131,30 | 131,80 | 130,02 | 130,33 | -0,70% | - |
| 24.11.2025 | 129,73 | 131,40 | 128,55 | 131,25 | 2,12% | - |
| 21.11.2025 | 124,68 | 129,25 | 124,05 | 128,52 | 2,61% | - |
| 20.11.2025 | 127,20 | 128,77 | 124,10 | 125,25 | -2,07% | - |
| 19.11.2025 | 127,30 | 129,25 | 126,88 | 127,90 | -0,20% | - |
| 18.11.2025 | 125,43 | 128,90 | 123,93 | 128,15 | 2,17% | - |
| 17.11.2025 | 120,18 | 125,43 | 119,85 | 125,43 | 4,33% | - |
| 14.11.2025 | 117,98 | 122,38 | 116,33 | 120,23 | 1,97% | 84,00 |
| 13.11.2025 | 121,55 | 122,08 | 117,45 | 117,90 | -4,07% | - |
| 12.11.2025 | 120,25 | 124,40 | 118,60 | 122,90 | 1,15% | - |
| 11.11.2025 | 119,28 | 122,53 | 117,60 | 121,50 | 1,38% | - |
| 10.11.2025 | 119,43 | 121,70 | 118,25 | 119,85 | 0,21% | - |
| 07.11.2025 | 120,75 | 121,38 | 116,28 | 119,60 | -1,40% | - |
| 06.11.2025 | 118,10 | 122,28 | 116,15 | 121,30 | 3,37% | 8,00 |
| 05.11.2025 | 117,53 | 118,18 | 115,03 | 117,35 | -0,02% | - |
| 04.11.2025 | 117,68 | 118,40 | 114,65 | 117,38 | -1,53% | - |
| 03.11.2025 | 117,15 | 119,40 | 107,65 | 119,20 | 1,12% | - |
| 31.10.2025 | 115,15 | 117,98 | 114,20 | 117,88 | 1,59% | - |
| 30.10.2025 | 114,50 | 117,68 | 114,18 | 116,03 | 1,22% | - |
| 29.10.2025 | 114,58 | 115,73 | 111,18 | 114,63 | -0,93% | - |
| 28.10.2025 | 115,68 | 116,70 | 113,88 | 115,70 | 1,11% | - |
| 27.10.2025 | 111,45 | 115,83 | 111,45 | 114,43 | 3,67% | - |
| 24.10.2025 | 109,38 | 112,28 | 109,30 | 110,38 | -0,36% | - |
| 23.10.2025 | 110,28 | 112,35 | 110,10 | 110,78 | -0,18% | - |
| 22.10.2025 | 112,08 | 113,43 | 110,75 | 110,98 | -1,92% | - |
| 21.10.2025 | 113,05 | 113,53 | 110,93 | 113,15 | 0,13% | - |
| 20.10.2025 | 109,73 | 115,28 | 108,40 | 113,00 | 3,43% | - |
| 17.10.2025 | 106,75 | 109,55 | 105,43 | 109,25 | 2,87% | - |
| 16.10.2025 | 111,18 | 113,28 | 106,13 | 106,20 | -4,92% | 20,00 |
| 15.10.2025 | 106,58 | 111,98 | 106,38 | 111,70 | 4,98% | - |
| 14.10.2025 | 104,73 | 106,43 | 103,40 | 106,40 | 1,75% | - |