86,990€
0,37%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 86,67 | 89,22 | 84,40 | 86,48 | -0,22% | 200,00 |
| 19.12.2024 | 87,60 | 88,45 | 85,23 | 86,67 | -0,93% | 200,00 |
| 18.12.2024 | 89,14 | 90,33 | 86,75 | 87,48 | -1,84% | - |
| 17.12.2024 | 85,39 | 89,97 | 84,99 | 89,12 | 4,38% | 7,00 |
| 16.12.2024 | 87,32 | 87,32 | 84,92 | 85,38 | -0,34% | - |
| 13.12.2024 | 89,94 | 90,42 | 85,66 | 85,67 | -5,00% | 20,00 |
| 12.12.2024 | 93,13 | 93,76 | 88,60 | 90,18 | -3,29% | - |
| 11.12.2024 | 93,86 | 94,75 | 91,76 | 93,25 | -0,66% | - |
| 10.12.2024 | 94,43 | 94,84 | 92,93 | 93,87 | -0,59% | 770,00 |
| 09.12.2024 | 94,57 | 96,44 | 92,42 | 94,43 | -0,15% | - |
| 06.12.2024 | 92,89 | 94,88 | 92,22 | 94,57 | 1,74% | - |
| 05.12.2024 | 94,73 | 94,73 | 91,90 | 92,95 | -1,96% | - |
| 04.12.2024 | 96,09 | 97,06 | 94,57 | 94,81 | -1,34% | 100,00 |
| 03.12.2024 | 94,37 | 96,99 | 91,63 | 96,10 | 1,85% | 25,00 |
| 02.12.2024 | 92,84 | 96,90 | 92,55 | 94,35 | 1,38% | - |
| 29.11.2024 | 94,67 | 95,53 | 93,03 | 93,07 | -1,69% | - |
| 28.11.2024 | 94,32 | 94,71 | 94,27 | 94,67 | 0,37% | - |
| 27.11.2024 | 92,50 | 95,11 | 91,37 | 94,32 | 1,70% | 100,00 |
| 26.11.2024 | 92,90 | 95,59 | 91,70 | 92,74 | -0,28% | 8,00 |
| 25.11.2024 | 94,73 | 95,89 | 92,04 | 93,00 | -1,81% | - |
| 22.11.2024 | 90,83 | 95,82 | 90,83 | 94,71 | 0,98% | 136,00 |
| 21.11.2024 | 89,70 | 94,78 | 85,03 | 93,79 | 4,51% | 136,00 |
| 20.11.2024 | 90,10 | 92,18 | 89,55 | 89,74 | -0,33% | - |
| 19.11.2024 | 87,16 | 90,29 | 86,09 | 90,04 | 3,29% | 3,00 |
| 18.11.2024 | 88,53 | 91,27 | 86,67 | 87,17 | -1,54% | 246,00 |
| 15.11.2024 | 92,48 | 96,01 | 87,83 | 88,53 | -4,26% | 165,00 |
| 14.11.2024 | 92,61 | 96,01 | 92,01 | 92,47 | -0,33% | 127,00 |
| 13.11.2024 | 92,94 | 99,29 | 92,55 | 92,78 | -0,19% | 27,00 |
| 12.11.2024 | 85,28 | 95,60 | 85,12 | 92,96 | 8,99% | - |
| 11.11.2024 | 84,11 | 86,10 | 83,28 | 85,29 | 1,40% | - |
| 08.11.2024 | 83,95 | 85,32 | 82,89 | 84,11 | 0,19% | - |
| 07.11.2024 | 84,80 | 85,37 | 83,71 | 83,95 | -0,78% | - |
| 06.11.2024 | 82,95 | 86,40 | 82,95 | 84,61 | 3,66% | - |
| 05.11.2024 | 80,79 | 81,85 | 79,06 | 81,62 | 1,04% | - |
| 04.11.2024 | 81,68 | 82,05 | 79,93 | 80,78 | -1,50% | - |
| 01.11.2024 | 81,78 | 83,75 | 81,32 | 82,01 | 0,31% | - |
| 31.10.2024 | 82,40 | 83,20 | 80,74 | 81,76 | -0,78% | - |
| 30.10.2024 | 83,52 | 84,33 | 82,31 | 82,40 | -1,33% | 15,00 |
| 29.10.2024 | 83,34 | 85,45 | 82,78 | 83,51 | 0,18% | - |
| 28.10.2024 | 83,56 | 85,40 | 82,81 | 83,36 | 0,17% | - |
| 25.10.2024 | 82,05 | 84,78 | 81,94 | 83,22 | 1,30% | - |
| 24.10.2024 | 85,62 | 85,69 | 81,86 | 82,15 | -3,69% | - |
| 23.10.2024 | 85,56 | 86,78 | 84,53 | 85,30 | -0,56% | - |
| 22.10.2024 | 84,55 | 87,41 | 83,87 | 85,78 | 1,12% | - |
| 21.10.2024 | 85,92 | 86,15 | 83,64 | 84,83 | -1,22% | - |
| 18.10.2024 | 86,19 | 87,43 | 85,25 | 85,88 | -0,09% | - |
| 17.10.2024 | 82,83 | 86,24 | 82,30 | 85,96 | 4,08% | - |
| 16.10.2024 | 79,36 | 83,65 | 78,81 | 82,59 | 3,86% | - |
| 15.10.2024 | 78,35 | 79,65 | 77,47 | 79,52 | 1,49% | - |
| 14.10.2024 | 80,07 | 80,23 | 77,98 | 78,35 | -2,04% | 40,00 |
| 11.10.2024 | 75,98 | 80,10 | 75,75 | 79,98 | 5,29% | - |
| 10.10.2024 | 76,37 | 76,52 | 73,94 | 75,96 | -0,61% | 60,00 |
| 09.10.2024 | 77,26 | 77,59 | 74,90 | 76,43 | -1,13% | 20,00 |
| 08.10.2024 | 76,69 | 78,50 | 75,94 | 77,30 | 0,93% | 112,00 |
| 07.10.2024 | 78,91 | 79,24 | 76,03 | 76,59 | -2,95% | - |
| 04.10.2024 | 82,67 | 84,50 | 78,83 | 78,92 | -4,44% | - |
| 03.10.2024 | 84,43 | 84,92 | 82,30 | 82,59 | -2,13% | - |
| 02.10.2024 | 81,78 | 86,55 | 81,33 | 84,39 | 3,14% | - |
| 01.10.2024 | 80,71 | 82,02 | 79,73 | 81,82 | 1,35% | - |
| 30.09.2024 | 80,25 | 80,91 | 79,79 | 80,73 | 0,37% | 25,00 |
| 27.09.2024 | 80,21 | 81,87 | 79,63 | 80,43 | 0,35% | - |
| 26.09.2024 | 80,75 | 81,52 | 79,72 | 80,15 | -0,77% | 20,00 |
| 25.09.2024 | 81,68 | 81,91 | 80,35 | 80,77 | -1,11% | - |
| 24.09.2024 | 82,41 | 82,54 | 80,03 | 81,68 | -0,81% | - |
| 23.09.2024 | 85,78 | 86,57 | 81,36 | 82,35 | -4,13% | - |
| 20.09.2024 | 84,51 | 86,17 | 83,87 | 85,90 | 1,64% | - |
| 19.09.2024 | 82,31 | 85,86 | 82,29 | 84,51 | 2,52% | - |
| 18.09.2024 | 81,84 | 83,04 | 80,44 | 82,43 | 0,72% | - |
| 17.09.2024 | 83,02 | 83,88 | 80,63 | 81,84 | -1,39% | - |
| 16.09.2024 | 84,43 | 86,78 | 82,94 | 82,99 | -1,75% | - |
| 13.09.2024 | 82,79 | 85,44 | 82,58 | 84,47 | 1,91% | 6,00 |
| 12.09.2024 | 82,67 | 83,91 | 81,34 | 82,89 | 0,58% | - |
| 11.09.2024 | 84,05 | 84,95 | 82,14 | 82,41 | -1,95% | - |
| 10.09.2024 | 85,26 | 85,76 | 83,76 | 84,05 | -1,42% | 6,00 |
| 09.09.2024 | 84,00 | 87,30 | 83,95 | 85,26 | 1,43% | - |
| 06.09.2024 | 84,35 | 85,17 | 82,64 | 84,06 | -0,33% | - |
| 05.09.2024 | 86,23 | 87,30 | 84,12 | 84,34 | -2,40% | 24,00 |
| 04.09.2024 | 81,20 | 87,38 | 80,00 | 86,41 | 6,49% | - |
| 03.09.2024 | 80,41 | 82,75 | 79,85 | 81,14 | 0,91% | - |
| 02.09.2024 | 80,35 | 80,74 | 80,09 | 80,41 | -0,02% | 20,00 |
| 30.08.2024 | 80,45 | 81,61 | 79,81 | 80,43 | 0,05% | - |
| 29.08.2024 | 79,52 | 81,10 | 79,38 | 80,39 | 0,89% | - |
| 28.08.2024 | 79,48 | 80,80 | 78,90 | 79,68 | 0,26% | 65,00 |
| 27.08.2024 | 79,28 | 79,78 | 78,53 | 79,47 | 0,25% | - |
| 26.08.2024 | 78,63 | 80,49 | 78,63 | 79,27 | 0,84% | - |
| 23.08.2024 | 78,39 | 79,16 | 77,46 | 78,61 | 0,20% | 11,00 |
| 22.08.2024 | 78,85 | 80,27 | 77,78 | 78,45 | -0,51% | 35,00 |
| 21.08.2024 | 79,22 | 80,59 | 78,48 | 78,85 | -0,52% | - |
| 20.08.2024 | 81,40 | 81,63 | 78,16 | 79,26 | -2,61% | - |
| 19.08.2024 | 78,13 | 81,81 | 77,91 | 81,38 | 4,13% | - |
| 16.08.2024 | 77,96 | 78,71 | 77,65 | 78,15 | 0,19% | 4,00 |
| 15.08.2024 | 77,04 | 78,44 | 76,78 | 78,00 | 1,11% | 19,00 |
| 14.08.2024 | 77,20 | 77,47 | 76,46 | 77,14 | 0,00% | - |
| 13.08.2024 | 77,68 | 78,32 | 76,27 | 77,14 | -0,68% | - |
| 12.08.2024 | 76,09 | 78,33 | 75,21 | 77,67 | 2,08% | - |
| 09.08.2024 | 77,62 | 79,14 | 75,74 | 76,09 | -1,96% | - |
| 08.08.2024 | 76,77 | 78,75 | 76,30 | 77,61 | 1,11% | - |
| 07.08.2024 | 78,43 | 79,13 | 76,27 | 76,76 | -2,13% | - |
| 06.08.2024 | 75,96 | 79,46 | 75,95 | 78,43 | 3,25% | 210,00 |
| 05.08.2024 | 77,44 | 80,08 | 63,00 | 75,96 | -1,90% | 100,00 |