201,250€
0,70%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 154,73 | 157,38 | 153,08 | 156,83 | 1,28% | 44,00 |
| 10.02.2026 | 153,73 | 155,77 | 153,10 | 154,85 | 0,73% | 67,00 |
| 09.02.2026 | 154,05 | 154,55 | 151,33 | 153,73 | -0,45% | 546,00 |
| 06.02.2026 | 153,23 | 155,38 | 151,02 | 154,43 | 0,55% | 212,00 |
| 05.02.2026 | 157,25 | 159,83 | 153,05 | 153,58 | -2,23% | 149,00 |
| 04.02.2026 | 158,60 | 159,52 | 156,45 | 157,08 | -0,93% | 710,00 |
| 03.02.2026 | 157,60 | 161,60 | 157,27 | 158,55 | 0,49% | 192,00 |
| 02.02.2026 | 154,77 | 158,63 | 154,77 | 157,77 | 1,50% | 335,00 |
| 30.01.2026 | 155,02 | 157,80 | 152,10 | 155,45 | 0,44% | 176,00 |
| 29.01.2026 | 154,58 | 156,55 | 154,05 | 154,77 | -0,15% | 83,00 |
| 28.01.2026 | 156,98 | 157,68 | 154,52 | 155,00 | -0,78% | - |
| 27.01.2026 | 155,75 | 158,70 | 154,95 | 156,23 | 0,60% | 87,00 |
| 26.01.2026 | 156,63 | 158,15 | 155,23 | 155,30 | -1,22% | 344,00 |
| 23.01.2026 | 159,35 | 159,65 | 157,05 | 157,23 | -1,13% | 862,00 |
| 22.01.2026 | 161,93 | 163,10 | 157,75 | 159,02 | -1,78% | 1.010,00 |
| 21.01.2026 | 157,45 | 161,93 | 156,65 | 161,90 | 2,94% | 299,00 |
| 20.01.2026 | 151,55 | 158,65 | 149,68 | 157,27 | 3,79% | 1.426,00 |
| 19.01.2026 | 150,40 | 151,52 | 142,80 | 151,52 | -0,85% | 2.768,00 |
| 16.01.2026 | 149,88 | 153,98 | 148,33 | 152,83 | 0,81% | 1.110,00 |
| 15.01.2026 | 152,27 | 152,75 | 149,25 | 151,60 | -0,35% | 191,00 |
| 14.01.2026 | 149,77 | 153,55 | 148,25 | 152,13 | 1,54% | 1.867,00 |
| 13.01.2026 | 151,48 | 152,18 | 149,15 | 149,83 | -1,14% | 1.046,00 |
| 12.01.2026 | 145,25 | 153,63 | 144,93 | 151,55 | 4,14% | 1.129,00 |
| 09.01.2026 | 143,75 | 149,30 | 143,65 | 145,52 | 1,27% | 396,00 |
| 08.01.2026 | 146,10 | 146,40 | 142,40 | 143,70 | -1,71% | 2.314,00 |
| 07.01.2026 | 146,95 | 148,85 | 144,08 | 146,20 | -0,58% | 957,00 |
| 06.01.2026 | 146,15 | 150,10 | 145,73 | 147,05 | 0,50% | 404,00 |
| 05.01.2026 | 152,90 | 153,55 | 143,93 | 146,33 | -4,13% | 108,00 |
| 02.01.2026 | 155,77 | 157,02 | 149,38 | 152,63 | 19,12% | 508,00 |
| 30.12.2025 | 127,93 | 128,13 | 127,93 | 128,13 | 0,18% | 140,00 |
| 29.12.2025 | 129,20 | 129,93 | 127,63 | 127,90 | -2,16% | 93,00 |
| 23.12.2025 | 131,35 | 134,18 | 129,63 | 130,73 | -0,55% | 1.073,00 |
| 22.12.2025 | 130,25 | 132,85 | 129,83 | 131,45 | 0,84% | 181,00 |
| 19.12.2025 | 125,53 | 131,70 | 125,28 | 130,35 | 3,86% | 14,00 |
| 18.12.2025 | 126,18 | 126,58 | 124,43 | 125,50 | -0,59% | 280,00 |
| 17.12.2025 | 125,58 | 126,73 | 124,50 | 126,25 | 0,98% | 56,00 |
| 16.12.2025 | 124,25 | 125,90 | 123,33 | 125,03 | 0,50% | - |
| 15.12.2025 | 126,43 | 128,08 | 123,50 | 124,40 | -1,50% | 291,00 |
| 12.12.2025 | 126,65 | 126,85 | 123,25 | 126,30 | -0,30% | 31,00 |
| 11.12.2025 | 127,00 | 127,23 | 124,70 | 126,68 | -0,72% | 406,00 |
| 10.12.2025 | 124,75 | 128,15 | 124,45 | 127,60 | 2,18% | 138,00 |
| 09.12.2025 | 126,78 | 127,65 | 123,95 | 124,88 | -1,44% | 53,00 |
| 08.12.2025 | 128,00 | 129,90 | 126,35 | 126,70 | -1,13% | 1.000,00 |
| 05.12.2025 | 127,18 | 130,18 | 126,83 | 128,15 | 0,83% | 86,00 |