217,150€
-0,14%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 217,30 | 221,25 | 212,00 | 215,00 | -1,13% | 10,00 |
| 08.07.2026 | 218,85 | 221,50 | 215,70 | 217,45 | -0,78% | 38,00 |
| 07.07.2026 | 212,05 | 221,00 | 209,40 | 219,15 | 4,16% | - |
| 06.07.2026 | 219,50 | 220,25 | 209,45 | 210,40 | -4,58% | - |
| 03.07.2026 | 213,70 | 220,50 | 212,85 | 220,50 | 3,91% | - |
| 02.07.2026 | 211,35 | 216,25 | 208,80 | 212,20 | 1,05% | 2,00 |
| 01.07.2026 | 214,30 | 220,15 | 209,35 | 210,00 | -1,94% | 52,00 |
| 30.06.2026 | 210,80 | 217,65 | 210,80 | 214,15 | 1,81% | 61,00 |
| 29.06.2026 | 212,50 | 217,05 | 207,15 | 210,35 | -1,27% | - |
| 26.06.2026 | 208,70 | 216,95 | 205,20 | 213,05 | 1,57% | 30,00 |
| 25.06.2026 | 209,50 | 214,75 | 208,10 | 209,75 | -0,59% | 1,00 |
| 24.06.2026 | 212,60 | 217,35 | 210,05 | 211,00 | -1,77% | 3,00 |
| 23.06.2026 | 216,75 | 220,20 | 214,65 | 214,80 | -0,97% | - |
| 22.06.2026 | 219,55 | 221,35 | 208,25 | 216,90 | -0,62% | - |
| 19.06.2026 | 218,10 | 218,80 | 217,00 | 218,25 | -0,02% | 2,00 |
| 18.06.2026 | 219,10 | 221,50 | 215,55 | 218,30 | 0,02% | 23,00 |
| 17.06.2026 | 217,05 | 221,75 | 215,20 | 218,25 | 0,14% | 15,00 |
| 16.06.2026 | 217,90 | 221,05 | 215,20 | 217,95 | 0,32% | - |
| 15.06.2026 | 220,60 | 224,70 | 216,60 | 217,25 | -1,83% | 10,00 |
| 12.06.2026 | 217,90 | 222,80 | 217,25 | 221,30 | -0,16% | 7,00 |
| 11.06.2026 | 213,60 | 222,70 | 213,30 | 221,65 | 3,65% | - |
| 10.06.2026 | 212,80 | 220,65 | 210,85 | 213,85 | 1,42% | 20,00 |
| 09.06.2026 | 204,00 | 211,55 | 203,50 | 210,85 | 3,41% | 8,00 |
| 08.06.2026 | 201,05 | 207,20 | 200,93 | 203,90 | -2,14% | 10,00 |
| 05.06.2026 | 201,50 | 210,15 | 197,65 | 208,35 | 2,79% | 20,00 |
| 04.06.2026 | 201,10 | 203,50 | 197,48 | 202,70 | 2,48% | - |
| 03.06.2026 | 191,10 | 205,20 | 189,83 | 197,80 | 4,00% | - |
| 02.06.2026 | 197,95 | 197,95 | 188,33 | 190,20 | -4,27% | - |
| 01.06.2026 | 201,30 | 201,55 | 196,45 | 198,68 | -1,33% | - |
| 29.05.2026 | 199,88 | 202,15 | 196,50 | 201,35 | 0,47% | - |
| 28.05.2026 | 201,70 | 201,85 | 200,20 | 200,40 | -0,17% | - |
| 27.05.2026 | 201,30 | 202,65 | 199,00 | 200,75 | -1,57% | - |
| 26.05.2026 | 204,65 | 205,30 | 203,50 | 203,95 | -0,32% | - |
| 25.05.2026 | 203,50 | 204,80 | 203,50 | 204,60 | 1,14% | - |
| 22.05.2026 | 201,40 | 204,30 | 199,75 | 202,30 | 0,27% | 13,00 |
| 21.05.2026 | 198,40 | 201,95 | 195,88 | 201,75 | 1,65% | - |
| 20.05.2026 | 195,30 | 200,23 | 193,33 | 198,48 | 1,30% | - |
| 19.05.2026 | 195,20 | 196,10 | 193,08 | 195,93 | 1,21% | 1,00 |
| 18.05.2026 | 195,90 | 198,30 | 193,52 | 193,58 | -1,43% | - |
| 15.05.2026 | 198,95 | 200,58 | 194,08 | 196,38 | -0,85% | 1,00 |
| 14.05.2026 | 200,80 | 202,75 | 195,63 | 198,05 | 0,22% | 9,00 |
| 13.05.2026 | 190,83 | 198,70 | 190,18 | 197,63 | 4,00% | 30,00 |
| 12.05.2026 | 183,73 | 191,20 | 182,75 | 190,02 | 4,02% | - |
| 11.05.2026 | 186,33 | 186,38 | 180,88 | 182,68 | -1,31% | 25,00 |
| 08.05.2026 | 187,68 | 189,68 | 183,93 | 185,10 | -0,78% | 15,00 |
| 07.05.2026 | 189,50 | 191,40 | 184,60 | 186,55 | -1,34% | - |
| 06.05.2026 | 190,70 | 193,05 | 188,25 | 189,08 | -1,30% | 13,00 |
| 05.05.2026 | 191,02 | 197,18 | 189,65 | 191,58 | -1,47% | 20,00 |
| 04.05.2026 | 176,23 | 199,18 | 171,18 | 194,43 | 10,52% | 50,00 |
| 30.04.2026 | 157,55 | 180,18 | 156,48 | 175,93 | 11,91% | 12,00 |
| 29.04.2026 | 157,95 | 159,65 | 154,80 | 157,20 | 1,11% | - |
| 28.04.2026 | 159,85 | 162,38 | 155,05 | 155,48 | -3,73% | - |
| 27.04.2026 | 158,65 | 164,58 | 157,73 | 161,50 | 1,51% | - |
| 24.04.2026 | 156,27 | 162,05 | 155,02 | 159,10 | 1,08% | - |
| 23.04.2026 | 159,33 | 159,93 | 156,05 | 157,40 | -0,44% | - |
| 22.04.2026 | 155,95 | 159,13 | 155,05 | 158,10 | 1,92% | - |
| 21.04.2026 | 160,15 | 162,55 | 154,98 | 155,13 | -3,29% | - |
| 20.04.2026 | 161,50 | 163,00 | 158,83 | 160,40 | -0,45% | - |
| 17.04.2026 | 156,35 | 161,13 | 156,35 | 161,13 | 3,53% | 154,00 |
| 16.04.2026 | 156,20 | 158,75 | 154,45 | 155,63 | -0,29% | - |
| 15.04.2026 | 156,15 | 157,65 | 152,18 | 156,08 | 0,71% | 30,00 |
| 14.04.2026 | 151,65 | 155,83 | 151,20 | 154,98 | 1,97% | 12,00 |
| 13.04.2026 | 152,85 | 155,58 | 149,48 | 151,98 | -0,83% | 19,00 |
| 10.04.2026 | 152,90 | 155,18 | 151,98 | 153,25 | -0,05% | - |
| 09.04.2026 | 148,55 | 153,63 | 147,20 | 153,33 | 3,21% | - |
| 08.04.2026 | 145,55 | 149,23 | 143,25 | 148,55 | 2,84% | 6,00 |
| 07.04.2026 | 146,70 | 147,23 | 142,85 | 144,45 | -0,81% | 750,00 |
| 02.04.2026 | 148,25 | 148,95 | 144,23 | 145,63 | -1,92% | - |
| 01.04.2026 | 146,15 | 150,43 | 145,60 | 148,48 | 1,56% | - |
| 31.03.2026 | 136,65 | 148,58 | 136,65 | 146,20 | 4,34% | - |
| 30.03.2026 | 136,93 | 140,50 | 135,52 | 140,13 | 0,21% | - |
| 27.03.2026 | 142,45 | 143,05 | 139,10 | 139,83 | -2,17% | 150,00 |
| 26.03.2026 | 139,30 | 143,35 | 138,70 | 142,93 | 1,96% | - |
| 25.03.2026 | 137,20 | 143,25 | 137,10 | 140,18 | 3,26% | - |
| 24.03.2026 | 135,00 | 136,35 | 131,63 | 135,75 | 0,02% | - |
| 23.03.2026 | 135,60 | 137,33 | 132,52 | 135,73 | -0,49% | - |
| 20.03.2026 | 137,08 | 138,63 | 134,48 | 136,40 | 0,13% | - |
| 19.03.2026 | 137,50 | 137,90 | 133,25 | 136,23 | -0,89% | - |
| 18.03.2026 | 139,70 | 140,75 | 136,83 | 137,45 | -1,52% | - |
| 17.03.2026 | 137,50 | 139,65 | 136,80 | 139,58 | 1,44% | - |
| 16.03.2026 | 136,70 | 140,23 | 135,60 | 137,60 | 1,08% | 27,00 |
| 13.03.2026 | 133,77 | 137,35 | 133,73 | 136,13 | 1,06% | - |
| 12.03.2026 | 137,90 | 137,90 | 133,27 | 134,70 | -2,37% | - |
| 11.03.2026 | 143,20 | 144,73 | 137,20 | 137,98 | -4,00% | - |
| 10.03.2026 | 141,25 | 144,27 | 140,30 | 143,73 | 1,75% | 27,00 |
| 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 |