174,600€
-0,75%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 176,23 | 177,45 | 172,75 | 174,75 | -0,67% | 15,00 |
| 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 |
| 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% | - |