118,800€
0,11%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 115,78 | 120,00 | 114,40 | 119,18 | 0,42% | - |
| 05.11.2026 | 122,33 | 123,53 | 117,60 | 118,68 | -2,88% | - |
| 04.11.2026 | 125,35 | 126,00 | 119,78 | 122,20 | -2,00% | - |
| 03.11.2026 | 121,58 | 129,88 | 120,78 | 124,70 | 3,79% | - |
| 02.11.2026 | 130,13 | 139,95 | 109,95 | 120,15 | -6,86% | 2,00 |
| 30.10.2026 | 128,33 | 131,05 | 118,10 | 129,00 | 0,35% | 1,00 |
| 29.10.2026 | 128,65 | 132,15 | 125,88 | 128,55 | -0,02% | 11,00 |
| 28.10.2026 | 128,30 | 129,27 | 126,10 | 128,58 | 0,86% | - |
| 27.10.2026 | 128,90 | 130,58 | 126,98 | 127,48 | -0,97% | - |
| 26.10.2026 | 129,48 | 131,35 | 127,28 | 128,73 | -1,45% | - |
| 23.10.2026 | 139,13 | 141,75 | 128,50 | 130,63 | -5,79% | 5,00 |
| 22.10.2026 | 139,77 | 141,05 | 137,65 | 138,65 | -1,07% | - |
| 21.10.2026 | 142,13 | 144,18 | 139,80 | 140,15 | -1,39% | - |
| 20.10.2026 | 138,98 | 146,38 | 138,08 | 142,13 | 2,58% | - |
| 19.10.2026 | 140,52 | 141,83 | 137,88 | 138,55 | -0,93% | - |
| 16.10.2026 | 144,20 | 145,23 | 139,18 | 139,85 | -3,32% | 20,00 |
| 15.10.2026 | 145,40 | 151,35 | 143,10 | 144,65 | -0,72% | - |
| 14.10.2026 | 139,80 | 147,10 | 138,88 | 145,70 | 4,05% | 1,00 |
| 13.10.2026 | 148,80 | 149,35 | 139,13 | 140,02 | -5,55% | - |
| 12.10.2026 | 150,60 | 152,95 | 148,25 | 148,25 | -1,03% | - |
| 09.10.2026 | 151,70 | 152,20 | 148,30 | 149,80 | -0,98% | 14,00 |
| 08.10.2026 | 154,50 | 155,18 | 148,65 | 151,27 | -3,77% | - |
| 07.10.2026 | 154,85 | 158,80 | 154,35 | 157,20 | 0,90% | - |
| 06.10.2026 | 157,10 | 158,35 | 150,60 | 155,80 | -0,99% | 181,00 |
| 05.10.2026 | 158,63 | 162,77 | 157,08 | 157,35 | -0,46% | - |
| 02.10.2026 | 162,10 | 164,18 | 155,88 | 158,08 | -2,60% | - |
| 01.10.2026 | 162,73 | 164,55 | 161,70 | 162,30 | -0,73% | 1,00 |
| 30.09.2026 | 164,15 | 166,05 | 162,35 | 163,50 | 0,29% | - |
| 29.09.2026 | 171,05 | 171,88 | 160,80 | 163,02 | -4,59% | - |
| 28.09.2026 | 171,30 | 174,63 | 168,65 | 170,88 | 0,00% | - |
| 25.09.2026 | 172,25 | 176,73 | 170,88 | 170,88 | -0,70% | - |
| 24.09.2026 | 169,80 | 172,95 | 167,77 | 172,08 | 1,77% | 1,00 |
| 23.09.2026 | 177,75 | 179,13 | 166,23 | 169,08 | -5,94% | - |
| 22.09.2026 | 179,08 | 180,40 | 176,90 | 179,75 | 0,35% | - |
| 21.09.2026 | 181,68 | 183,60 | 177,38 | 179,13 | -1,31% | - |
| 18.09.2026 | 186,73 | 187,43 | 181,40 | 181,50 | -2,82% | - |
| 17.09.2026 | 185,83 | 188,18 | 181,88 | 186,77 | 1,33% | - |
| 16.09.2026 | 176,85 | 185,93 | 175,35 | 184,33 | 2,87% | - |
| 15.09.2026 | 187,83 | 188,98 | 178,68 | 179,18 | -4,40% | - |
| 14.09.2026 | 190,33 | 194,60 | 187,43 | 187,43 | -1,56% | 46,00 |
| 11.09.2026 | 180,85 | 197,40 | 180,85 | 190,40 | 5,57% | - |
| 10.09.2026 | 181,08 | 182,45 | 179,55 | 180,35 | -0,39% | - |
| 09.09.2026 | 178,68 | 181,52 | 175,45 | 181,05 | 1,24% | 5,00 |
| 08.09.2026 | 176,85 | 180,98 | 174,60 | 178,83 | 1,13% | - |
| 07.09.2026 | 178,00 | 178,00 | 176,60 | 176,83 | -0,90% | - |
| 04.09.2026 | 180,65 | 181,75 | 176,75 | 178,43 | -1,04% | - |
| 03.09.2026 | 180,38 | 182,73 | 176,85 | 180,30 | -0,22% | 25,00 |
| 02.09.2026 | 174,98 | 181,65 | 174,02 | 180,70 | 2,47% | - |
| 01.09.2026 | 171,08 | 176,95 | 170,20 | 176,35 | 3,04% | - |
| 31.08.2026 | 171,77 | 174,18 | 170,15 | 171,15 | -1,01% | - |
| 28.08.2026 | 177,65 | 178,00 | 172,27 | 172,90 | -2,41% | - |
| 27.08.2026 | 177,23 | 178,38 | 175,10 | 177,18 | -0,39% | - |
| 26.08.2026 | 176,00 | 180,75 | 174,48 | 177,88 | 3,43% | - |
| 25.08.2026 | 176,10 | 179,08 | 171,90 | 171,98 | -2,40% | - |
| 24.08.2026 | 177,90 | 179,02 | 176,10 | 176,20 | -1,16% | - |
| 21.08.2026 | 177,68 | 180,33 | 176,45 | 178,27 | 0,72% | - |
| 20.08.2026 | 186,85 | 187,25 | 176,70 | 177,00 | -5,45% | 79,00 |
| 19.08.2026 | 186,35 | 190,52 | 184,65 | 187,20 | 0,54% | - |
| 18.08.2026 | 186,75 | 190,25 | 183,75 | 186,20 | -0,49% | - |
| 17.08.2026 | 184,68 | 187,20 | 180,55 | 187,13 | 1,03% | 1,00 |
| 14.08.2026 | 185,35 | 187,20 | 180,65 | 185,23 | -0,36% | - |
| 13.08.2026 | 187,75 | 191,95 | 184,43 | 185,90 | 0,08% | - |
| 12.08.2026 | 186,93 | 189,65 | 185,18 | 185,75 | -0,81% | - |
| 11.08.2026 | 191,68 | 193,20 | 186,83 | 187,27 | -2,18% | 2,00 |
| 10.08.2026 | 184,05 | 193,43 | 174,40 | 191,45 | 4,12% | - |
| 07.08.2026 | 182,33 | 185,52 | 180,70 | 183,88 | 0,22% | - |
| 06.08.2026 | 184,23 | 187,70 | 183,00 | 183,48 | 0,10% | - |
| 05.08.2026 | 184,60 | 188,30 | 181,50 | 183,30 | -0,07% | - |
| 04.08.2026 | 183,63 | 186,08 | 181,40 | 183,43 | -0,69% | 25,00 |
| 03.08.2026 | 189,93 | 191,18 | 179,98 | 184,70 | -2,98% | 201,00 |
| 31.07.2026 | 203,50 | 206,10 | 189,25 | 190,38 | -6,01% | 143,00 |
| 30.07.2026 | 198,35 | 202,55 | 194,30 | 202,55 | 0,85% | 32,00 |
| 29.07.2026 | 205,40 | 207,20 | 199,88 | 200,85 | -2,31% | - |
| 28.07.2026 | 209,70 | 213,15 | 203,95 | 205,60 | -2,40% | 10,00 |
| 27.07.2026 | 211,95 | 214,95 | 209,65 | 210,65 | -0,64% | - |
| 24.07.2026 | 212,30 | 213,70 | 208,85 | 212,00 | 0,02% | 10,00 |
| 23.07.2026 | 209,60 | 215,05 | 207,00 | 211,95 | 0,71% | - |
| 22.07.2026 | 207,50 | 218,05 | 204,10 | 210,45 | 3,01% | 12,00 |
| 21.07.2026 | 194,60 | 204,70 | 194,23 | 204,30 | 3,19% | - |
| 20.07.2026 | 202,90 | 204,05 | 197,85 | 197,98 | -1,10% | 12,00 |
| 17.07.2026 | 205,50 | 207,50 | 200,18 | 200,18 | -2,40% | 7,00 |
| 16.07.2026 | 207,40 | 210,00 | 203,90 | 205,10 | -1,06% | 648,00 |
| 15.07.2026 | 206,00 | 207,95 | 200,85 | 207,30 | 0,68% | - |
| 14.07.2026 | 200,80 | 206,55 | 197,43 | 205,90 | 2,62% | - |
| 13.07.2026 | 205,00 | 205,00 | 197,58 | 200,65 | -2,05% | 5,00 |
| 10.07.2026 | 217,80 | 219,30 | 201,80 | 204,85 | -5,47% | - |
| 09.07.2026 | 217,30 | 221,25 | 212,00 | 216,70 | -0,34% | 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% | - |