139,025€
-0,57%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 140,00 | 141,38 | 137,88 | 139,05 | -0,55% | 330,00 |
| 16.10.2026 | 144,43 | 145,33 | 138,93 | 139,83 | -3,15% | 53,00 |
| 15.10.2026 | 144,90 | 144,90 | 144,15 | 144,38 | -0,69% | - |
| 14.10.2026 | 139,95 | 147,15 | 138,27 | 145,38 | 4,04% | 24,00 |
| 13.10.2026 | 148,93 | 149,68 | 139,13 | 139,73 | -6,07% | 888,00 |
| 12.10.2026 | 150,48 | 152,58 | 148,02 | 148,75 | -1,01% | 451,00 |
| 09.10.2026 | 151,05 | 152,35 | 148,33 | 150,27 | -0,94% | 61,00 |
| 08.10.2026 | 154,25 | 154,63 | 148,70 | 151,70 | -1,78% | 11,00 |
| 07.10.2026 | 154,70 | 158,83 | 154,10 | 154,45 | -0,10% | 459,00 |
| 06.10.2026 | 157,75 | 158,30 | 150,60 | 154,60 | -2,06% | 46,00 |
| 05.10.2026 | 160,05 | 161,83 | 156,70 | 157,85 | -0,79% | 214,00 |
| 02.10.2026 | 161,33 | 163,33 | 155,85 | 159,10 | -1,70% | 160,00 |
| 01.10.2026 | 163,00 | 164,45 | 161,77 | 161,85 | -0,61% | 444,00 |
| 30.09.2026 | 163,75 | 165,35 | 162,15 | 162,85 | -0,73% | 489,00 |
| 29.09.2026 | 170,48 | 171,85 | 160,77 | 164,05 | -3,73% | 240,00 |
| 28.09.2026 | 170,93 | 174,63 | 170,15 | 170,40 | -0,44% | 127,00 |
| 25.09.2026 | 172,55 | 176,80 | 170,52 | 171,15 | -0,71% | 470,00 |
| 24.09.2026 | 169,52 | 172,93 | 167,73 | 172,38 | 1,35% | 262,00 |
| 23.09.2026 | 177,88 | 179,25 | 166,20 | 170,08 | -4,14% | 235,00 |
| 22.09.2026 | 178,70 | 180,43 | 177,00 | 177,43 | -0,95% | 147,00 |
| 21.09.2026 | 181,58 | 183,52 | 177,38 | 179,13 | -0,99% | 16,00 |
| 18.09.2026 | 187,23 | 187,33 | 180,18 | 180,93 | -3,05% | 1.115,00 |
| 17.09.2026 | 184,90 | 188,05 | 181,85 | 186,63 | 1,11% | 30,00 |
| 16.09.2026 | 177,98 | 186,02 | 175,15 | 184,58 | 4,15% | 406,00 |
| 15.09.2026 | 187,60 | 188,40 | 176,63 | 177,23 | -5,45% | 127,00 |
| 14.09.2026 | 190,13 | 193,30 | 187,18 | 187,45 | -1,59% | 372,00 |
| 11.09.2026 | 182,02 | 197,43 | 181,60 | 190,48 | 4,79% | 917,00 |
| 10.09.2026 | 181,02 | 182,20 | 179,55 | 181,77 | 0,33% | 106,00 |
| 09.09.2026 | 178,68 | 181,63 | 176,77 | 181,18 | 1,40% | 416,00 |
| 08.09.2026 | 176,38 | 180,95 | 174,65 | 178,68 | 1,13% | 530,00 |
| 07.09.2026 | 177,25 | 177,30 | 176,48 | 176,68 | -0,76% | 27,00 |
| 04.09.2026 | 179,23 | 181,00 | 176,88 | 178,02 | -0,89% | 1.401,00 |
| 03.09.2026 | 181,70 | 182,73 | 177,75 | 179,63 | -0,88% | 721,00 |
| 02.09.2026 | 175,02 | 181,60 | 173,95 | 181,23 | 3,50% | 637,00 |
| 01.09.2026 | 171,15 | 177,58 | 170,23 | 175,10 | 2,40% | 536,00 |
| 31.08.2026 | 171,88 | 173,08 | 170,15 | 171,00 | -0,60% | 125,00 |
| 28.08.2026 | 176,88 | 177,75 | 171,80 | 172,02 | -2,66% | 195,00 |
| 27.08.2026 | 178,05 | 178,50 | 173,90 | 176,73 | -0,59% | 290,00 |
| 26.08.2026 | 176,23 | 180,65 | 174,70 | 177,77 | 1,14% | 124,00 |
| 25.08.2026 | 176,48 | 178,88 | 171,52 | 175,77 | -0,20% | 1.216,00 |
| 24.08.2026 | 177,40 | 178,75 | 175,85 | 176,13 | -0,94% | 67,00 |
| 21.08.2026 | 178,10 | 180,38 | 177,10 | 177,80 | -0,25% | 384,00 |
| 20.08.2026 | 183,27 | 183,45 | 176,65 | 178,25 | -4,59% | 665,00 |
| 19.08.2026 | 185,75 | 190,58 | 185,02 | 186,83 | -2,06% | 174,00 |
| 05.05.2026 | 190,98 | 197,23 | 189,98 | 190,75 | -0,14% | 739,00 |
| 04.05.2026 | 175,25 | 199,20 | 170,75 | 191,02 | 7,79% | 1.722,00 |
| 30.04.2026 | 157,88 | 177,83 | 156,80 | 177,23 | 12,40% | 1.434,00 |
| 29.04.2026 | 158,73 | 159,68 | 154,80 | 157,68 | -0,22% | 169,00 |
| 28.04.2026 | 160,75 | 162,48 | 155,05 | 158,02 | -1,08% | 75,00 |
| 27.04.2026 | 158,25 | 164,68 | 158,02 | 159,75 | 0,68% | 397,00 |
| 24.04.2026 | 156,77 | 162,00 | 154,80 | 158,68 | 1,55% | 549,00 |
| 23.04.2026 | 158,20 | 159,50 | 156,05 | 156,25 | -1,87% | 77,00 |
| 22.04.2026 | 156,83 | 159,35 | 155,00 | 159,23 | 2,03% | 647,00 |
| 21.04.2026 | 160,95 | 161,45 | 154,68 | 156,05 | -2,53% | 331,00 |
| 20.04.2026 | 160,35 | 161,95 | 158,93 | 160,10 | -0,36% | 120,00 |
| 17.04.2026 | 157,18 | 161,58 | 156,43 | 160,68 | 2,78% | 206,00 |
| 16.04.2026 | 155,85 | 157,83 | 154,23 | 156,33 | 0,16% | 232,00 |
| 15.04.2026 | 156,50 | 156,65 | 152,15 | 156,08 | 0,02% | 63,00 |
| 14.04.2026 | 152,05 | 156,08 | 151,35 | 156,05 | 2,85% | 178,00 |
| 13.04.2026 | 152,48 | 155,98 | 149,85 | 151,73 | -0,08% | 118,00 |
| 10.04.2026 | 152,83 | 155,27 | 151,10 | 151,85 | -0,69% | 284,00 |
| 09.04.2026 | 148,83 | 154,27 | 147,30 | 152,90 | 3,07% | 284,00 |
| 08.04.2026 | 147,05 | 149,23 | 142,98 | 148,35 | 1,91% | 112,00 |
| 07.04.2026 | 147,02 | 147,20 | 142,83 | 145,58 | -0,33% | 584,00 |
| 02.04.2026 | 147,08 | 148,38 | 144,20 | 146,05 | -1,63% | 309,00 |
| 01.04.2026 | 146,05 | 150,38 | 145,80 | 148,48 | 1,56% | 519,00 |
| 31.03.2026 | 141,05 | 148,58 | 139,38 | 146,20 | 4,39% | 593,00 |
| 30.03.2026 | 136,63 | 140,52 | 135,52 | 140,05 | 3,03% | 44,00 |
| 27.03.2026 | 142,60 | 142,95 | 135,35 | 135,93 | -4,51% | 723,00 |
| 26.03.2026 | 139,58 | 143,73 | 138,60 | 142,35 | 1,71% | 6.448,00 |
| 25.03.2026 | 137,27 | 142,52 | 137,18 | 139,95 | 2,40% | 1.680,00 |
| 24.03.2026 | 135,33 | 137,20 | 131,58 | 136,68 | 1,22% | 1.504,00 |
| 23.03.2026 | 134,60 | 137,02 | 132,50 | 135,02 | -0,42% | 774,00 |
| 20.03.2026 | 136,75 | 138,65 | 134,45 | 135,60 | -1,11% | 10,00 |
| 19.03.2026 | 137,45 | 138,13 | 135,98 | 137,13 | -0,45% | 2.417,00 |
| 18.03.2026 | 140,35 | 140,77 | 136,83 | 137,75 | -1,43% | 1.606,00 |
| 17.03.2026 | 137,33 | 140,25 | 136,88 | 139,75 | 1,71% | 32,00 |
| 16.03.2026 | 139,77 | 140,08 | 135,77 | 137,40 | 0,57% | 383,00 |
| 13.03.2026 | 133,90 | 137,33 | 133,83 | 136,63 | 2,11% | 203,00 |
| 12.03.2026 | 137,08 | 138,13 | 133,27 | 133,80 | -2,81% | 374,00 |
| 11.03.2026 | 143,35 | 144,23 | 137,10 | 137,68 | -3,86% | 372,00 |
| 10.03.2026 | 141,27 | 144,90 | 141,00 | 143,20 | 1,38% | 126,00 |
| 09.03.2026 | 139,73 | 142,00 | 138,85 | 141,25 | 1,16% | 580,00 |
| 06.03.2026 | 139,20 | 140,48 | 137,27 | 139,63 | 0,38% | 450,00 |
| 05.03.2026 | 141,38 | 141,45 | 137,60 | 139,10 | -1,36% | 133,00 |
| 04.03.2026 | 140,95 | 142,58 | 140,45 | 141,02 | -0,18% | 105,00 |
| 03.03.2026 | 142,02 | 144,55 | 141,02 | 141,27 | -0,69% | 52,00 |
| 02.03.2026 | 138,90 | 143,40 | 137,75 | 142,25 | 2,49% | 149,00 |
| 27.02.2026 | 138,20 | 140,13 | 137,50 | 138,80 | 0,38% | 322,00 |
| 26.02.2026 | 138,75 | 139,10 | 135,93 | 138,27 | -0,58% | 1.413,00 |
| 25.02.2026 | 143,85 | 144,45 | 138,38 | 139,08 | -3,64% | 1.088,00 |
| 24.02.2026 | 148,63 | 149,05 | 141,73 | 144,33 | -2,81% | 1.297,00 |
| 23.02.2026 | 155,02 | 156,13 | 141,77 | 148,50 | -4,87% | 263,00 |
| 20.02.2026 | 158,50 | 158,58 | 154,10 | 156,10 | -1,33% | 194,00 |
| 19.02.2026 | 156,73 | 158,27 | 155,05 | 158,20 | 0,86% | - |
| 18.02.2026 | 154,70 | 157,45 | 154,60 | 156,85 | 1,44% | 783,00 |
| 17.02.2026 | 152,73 | 155,88 | 152,52 | 154,63 | 1,21% | 58,00 |
| 16.02.2026 | 152,83 | 153,02 | 152,55 | 152,77 | 0,16% | 24,00 |
| 13.02.2026 | 154,33 | 157,35 | 152,02 | 152,52 | -1,05% | 834,00 |
| 12.02.2026 | 156,98 | 157,70 | 153,93 | 154,15 | -1,71% | 41,00 |