95,860€
-1,11%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 131,90 | 135,73 | 123,55 | 124,88 | -5,09% | 63,00 |
| 21.02.2025 | 122,95 | 132,95 | 121,50 | 131,58 | 6,93% | 63,00 |
| 20.02.2025 | 121,83 | 123,15 | 120,15 | 123,05 | 0,90% | - |
| 19.02.2025 | 122,63 | 125,00 | 119,68 | 121,95 | -0,53% | 11,00 |
| 18.02.2025 | 124,20 | 135,00 | 118,78 | 122,60 | -1,29% | 200,00 |
| 17.02.2025 | 126,23 | 130,00 | 122,55 | 124,20 | -0,68% | 10,00 |
| 14.02.2025 | 126,13 | 126,50 | 123,35 | 125,05 | -0,62% | 54,00 |
| 13.02.2025 | 126,73 | 127,53 | 123,85 | 125,83 | -0,53% | 5,00 |
| 12.02.2025 | 127,60 | 131,85 | 124,40 | 126,50 | -0,82% | 449,00 |
| 11.02.2025 | 124,00 | 129,88 | 122,03 | 127,55 | 3,64% | 79,00 |
| 10.02.2025 | 102,38 | 128,15 | 101,65 | 123,08 | 20,25% | 87,00 |
| 07.02.2025 | 106,90 | 106,90 | 102,23 | 102,35 | -2,94% | - |
| 06.02.2025 | 109,60 | 111,15 | 105,45 | 105,45 | -3,68% | - |
| 05.02.2025 | 108,73 | 111,33 | 107,83 | 109,48 | 0,67% | - |
| 04.02.2025 | 104,35 | 109,10 | 104,05 | 108,75 | 4,12% | 100,00 |
| 03.02.2025 | 101,85 | 105,73 | 101,55 | 104,45 | 1,78% | 140,00 |
| 31.01.2025 | 104,88 | 107,00 | 101,80 | 102,63 | -1,84% | 27,00 |
| 30.01.2025 | 100,85 | 106,65 | 100,54 | 104,55 | 3,54% | 451,00 |
| 29.01.2025 | 98,24 | 101,28 | 97,43 | 100,98 | 2,84% | 100,00 |
| 28.01.2025 | 97,55 | 100,65 | 96,95 | 98,19 | 0,31% | - |
| 27.01.2025 | 98,18 | 100,55 | 96,83 | 97,89 | -0,40% | - |
| 24.01.2025 | 99,66 | 99,80 | 97,56 | 98,28 | -1,37% | 10,00 |
| 23.01.2025 | 98,21 | 99,83 | 97,41 | 99,65 | 1,52% | 11,00 |
| 22.01.2025 | 92,23 | 98,66 | 91,86 | 98,16 | 6,42% | - |
| 21.01.2025 | 87,59 | 94,49 | 87,59 | 92,24 | 5,31% | 1,00 |
| 20.01.2025 | 89,24 | 89,30 | 87,47 | 87,59 | -2,23% | 14,00 |
| 17.01.2025 | 91,55 | 91,98 | 89,49 | 89,59 | -1,63% | - |
| 16.01.2025 | 91,69 | 92,65 | 90,04 | 91,07 | -0,05% | 68,00 |
| 15.01.2025 | 82,09 | 92,37 | 82,08 | 91,12 | 10,92% | - |
| 14.01.2025 | 86,60 | 87,58 | 82,15 | 82,15 | -5,73% | - |
| 13.01.2025 | 78,07 | 87,78 | 77,60 | 87,14 | 11,46% | - |
| 10.01.2025 | 80,05 | 80,57 | 77,39 | 78,18 | -2,34% | - |
| 09.01.2025 | 80,03 | 80,49 | 79,88 | 80,05 | 0,18% | - |
| 08.01.2025 | 80,66 | 82,52 | 79,82 | 79,91 | -1,31% | - |
| 07.01.2025 | 82,08 | 84,15 | 80,63 | 80,97 | -1,10% | - |
| 06.01.2025 | 83,84 | 84,82 | 80,95 | 81,87 | -2,42% | - |
| 03.01.2025 | 85,55 | 86,58 | 83,63 | 83,90 | -1,51% | 47,00 |
| 02.01.2025 | 81,77 | 87,93 | 81,58 | 85,19 | 10,14% | - |
| 30.12.2024 | 83,18 | 83,76 | 74,59 | 77,35 | -6,92% | 802,00 |
| 27.12.2024 | 83,56 | 84,52 | 81,89 | 83,10 | -0,55% | 5,00 |
| 23.12.2024 | 86,99 | 87,95 | 81,78 | 83,56 | -3,38% | - |
| 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% | - |