83,790€
-0,77%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 84,39 | 86,86 | 83,74 | 83,85 | -0,75% | - |
| 13.09.2024 | 82,75 | 85,47 | 82,65 | 84,48 | 1,88% | - |
| 12.09.2024 | 82,83 | 84,69 | 81,39 | 82,92 | 0,31% | - |
| 11.09.2024 | 83,55 | 85,32 | 81,86 | 82,66 | -1,69% | 90,00 |
| 10.09.2024 | 85,06 | 86,01 | 83,73 | 84,08 | -1,41% | 150,00 |
| 09.09.2024 | 84,34 | 87,49 | 83,58 | 85,28 | 1,48% | - |
| 06.09.2024 | 84,32 | 85,36 | 82,65 | 84,04 | -0,39% | - |
| 05.09.2024 | 86,19 | 87,59 | 84,10 | 84,37 | -2,18% | - |
| 04.09.2024 | 80,18 | 87,69 | 80,18 | 86,25 | 6,39% | - |
| 03.09.2024 | 80,65 | 83,03 | 79,83 | 81,07 | 0,45% | - |
| 02.09.2024 | 80,39 | 81,00 | 80,09 | 80,71 | 0,40% | - |
| 30.08.2024 | 80,55 | 81,83 | 79,68 | 80,39 | 0,24% | - |
| 29.08.2024 | 79,62 | 81,16 | 79,09 | 80,20 | 0,82% | 95,00 |
| 28.08.2024 | 79,81 | 80,81 | 78,89 | 79,55 | 0,03% | 750,00 |
| 27.08.2024 | 79,24 | 79,98 | 78,41 | 79,53 | 0,29% | 70,00 |
| 26.08.2024 | 78,66 | 80,62 | 78,64 | 79,30 | 0,84% | 120,00 |
| 23.08.2024 | 78,45 | 79,27 | 77,44 | 78,64 | 0,37% | 136,00 |
| 22.08.2024 | 78,90 | 80,40 | 77,69 | 78,35 | -0,53% | - |
| 21.08.2024 | 79,35 | 80,59 | 78,48 | 78,77 | -0,52% | 60,00 |
| 20.08.2024 | 81,50 | 81,62 | 78,08 | 79,18 | -2,75% | - |
| 19.08.2024 | 77,99 | 81,77 | 77,91 | 81,42 | 4,22% | - |
| 16.08.2024 | 78,04 | 78,71 | 77,54 | 78,12 | 0,04% | 15,00 |
| 15.08.2024 | 77,27 | 78,62 | 76,83 | 78,09 | 1,40% | - |
| 14.08.2024 | 77,27 | 77,59 | 76,47 | 77,01 | -0,18% | - |
| 13.08.2024 | 77,77 | 78,32 | 76,27 | 77,15 | -0,63% | 140,00 |
| 12.08.2024 | 76,11 | 78,43 | 75,22 | 77,64 | 2,02% | - |
| 09.08.2024 | 77,84 | 79,27 | 75,74 | 76,10 | -2,31% | - |
| 08.08.2024 | 76,61 | 78,80 | 76,31 | 77,90 | 1,39% | - |
| 07.08.2024 | 78,88 | 79,66 | 76,25 | 76,83 | -1,73% | 90,00 |
| 06.08.2024 | 76,68 | 79,53 | 76,38 | 78,18 | 2,91% | - |
| 05.08.2024 | 76,43 | 76,69 | 63,50 | 75,97 | -1,78% | - |
| 02.08.2024 | 78,58 | 79,53 | 75,85 | 77,35 | -3,03% | 1.400,00 |
| 01.08.2024 | 80,84 | 81,22 | 78,91 | 79,77 | -1,13% | - |
| 31.07.2024 | 78,56 | 82,63 | 78,05 | 80,68 | 2,67% | 172,00 |
| 30.07.2024 | 77,80 | 79,17 | 77,62 | 78,58 | 1,05% | - |
| 29.07.2024 | 79,99 | 80,90 | 77,38 | 77,76 | -2,39% | 16,00 |
| 26.07.2024 | 79,43 | 80,24 | 78,47 | 79,66 | 0,57% | 50,00 |
| 25.07.2024 | 78,74 | 80,38 | 77,66 | 79,21 | 0,71% | - |
| 24.07.2024 | 78,77 | 80,02 | 78,18 | 78,65 | -0,39% | - |
| 23.07.2024 | 78,93 | 80,51 | 78,24 | 78,96 | -0,15% | - |
| 22.07.2024 | 77,96 | 79,40 | 74,00 | 79,08 | 1,50% | 325,00 |
| 19.07.2024 | 75,66 | 79,30 | 75,05 | 77,91 | 3,37% | 100,00 |
| 18.07.2024 | 76,71 | 78,22 | 74,72 | 75,37 | -1,64% | 450,00 |
| 17.07.2024 | 77,43 | 77,53 | 75,03 | 76,63 | -1,64% | - |
| 16.07.2024 | 76,10 | 78,29 | 75,84 | 77,91 | 2,58% | - |
| 15.07.2024 | 76,19 | 76,65 | 75,27 | 75,95 | 0,13% | - |
| 12.07.2024 | 77,92 | 78,24 | 75,20 | 75,85 | -2,47% | - |
| 11.07.2024 | 76,12 | 78,43 | 75,66 | 77,77 | 2,10% | - |
| 10.07.2024 | 75,05 | 76,66 | 74,28 | 76,17 | 1,29% | 108,00 |
| 09.07.2024 | 77,32 | 77,76 | 74,90 | 75,20 | -2,62% | - |
| 08.07.2024 | 75,62 | 77,67 | 75,15 | 77,22 | 2,09% | - |
| 05.07.2024 | 74,34 | 75,80 | 72,77 | 75,64 | 2,23% | 110,00 |
| 04.07.2024 | 74,11 | 74,51 | 73,99 | 73,99 | 0,75% | 250,00 |
| 03.07.2024 | 73,44 | 74,49 | 72,07 | 73,44 | 0,10% | - |
| 02.07.2024 | 75,48 | 75,82 | 73,37 | 73,37 | -2,81% | 440,00 |
| 01.07.2024 | 74,75 | 76,02 | 74,25 | 75,49 | 0,51% | 280,00 |
| 28.06.2024 | 74,84 | 75,45 | 72,13 | 75,11 | 0,23% | 375,00 |
| 27.06.2024 | 72,03 | 75,30 | 67,49 | 74,94 | 3,72% | - |
| 26.06.2024 | 73,81 | 73,97 | 71,92 | 72,25 | -1,98% | - |
| 25.06.2024 | 73,20 | 74,48 | 72,89 | 73,71 | 0,78% | - |
| 24.06.2024 | 74,25 | 74,50 | 70,12 | 73,14 | 2,24% | 100,00 |
| 21.06.2024 | 70,17 | 71,97 | 69,15 | 71,54 | 1,85% | - |
| 20.06.2024 | 71,51 | 71,99 | 67,16 | 70,24 | -2,73% | - |
| 19.06.2024 | 70,75 | 72,70 | 70,72 | 72,21 | 2,09% | 55,00 |
| 18.06.2024 | 70,98 | 71,62 | 70,13 | 70,73 | -0,13% | - |
| 17.06.2024 | 68,79 | 72,26 | 67,96 | 70,82 | 2,88% | - |
| 14.06.2024 | 67,95 | 69,51 | 66,91 | 68,84 | 1,97% | - |
| 13.06.2024 | 66,65 | 67,82 | 65,43 | 67,51 | 1,98% | - |
| 12.06.2024 | 64,84 | 67,19 | 63,94 | 66,20 | 0,06% | 30,00 |
| 11.06.2024 | 66,62 | 66,72 | 59,84 | 66,16 | -0,85% | 94,00 |
| 10.06.2024 | 68,73 | 68,87 | 65,79 | 66,73 | -2,41% | - |
| 07.06.2024 | 68,74 | 70,21 | 67,98 | 68,38 | -0,36% | 140,00 |
| 06.06.2024 | 68,05 | 69,37 | 67,65 | 68,63 | 0,67% | - |
| 05.06.2024 | 66,56 | 68,71 | 66,03 | 68,17 | 2,68% | - |
| 04.06.2024 | 68,06 | 69,26 | 65,66 | 66,39 | -3,12% | 10,00 |
| 03.06.2024 | 68,36 | 69,80 | 67,15 | 68,53 | 1,32% | - |
| 31.05.2024 | 68,55 | 69,88 | 66,97 | 67,64 | -1,15% | - |
| 30.05.2024 | 69,10 | 70,33 | 68,21 | 68,43 | -1,81% | 20,00 |
| 29.05.2024 | 70,45 | 70,55 | 67,66 | 69,69 | -1,43% | 30,00 |
| 28.05.2024 | 70,88 | 72,46 | 68,39 | 70,70 | -0,72% | 705,00 |
| 27.05.2024 | 71,00 | 73,50 | 70,24 | 71,21 | 2,70% | - |
| 24.05.2024 | 68,67 | 69,56 | 68,34 | 69,34 | 1,03% | - |
| 23.05.2024 | 71,00 | 72,13 | 68,51 | 68,63 | -3,34% | 105,00 |
| 22.05.2024 | 71,97 | 72,14 | 69,40 | 71,00 | -1,25% | 100,00 |
| 21.05.2024 | 71,31 | 72,91 | 70,74 | 71,90 | 0,52% | 50,00 |
| 20.05.2024 | 70,41 | 72,10 | 70,13 | 71,53 | 1,55% | - |
| 17.05.2024 | 71,20 | 72,02 | 69,56 | 70,44 | -1,07% | - |
| 16.05.2024 | 69,81 | 71,47 | 68,75 | 71,20 | 1,98% | - |
| 15.05.2024 | 71,48 | 72,33 | 69,40 | 69,82 | -2,29% | - |
| 14.05.2024 | 70,13 | 71,59 | 69,18 | 71,46 | 1,87% | - |
| 13.05.2024 | 67,36 | 70,49 | 66,97 | 70,15 | 4,30% | - |
| 10.05.2024 | 68,61 | 70,35 | 67,22 | 67,26 | -1,62% | 15,00 |
| 09.05.2024 | 70,38 | 70,99 | 68,37 | 68,37 | -2,99% | - |
| 08.05.2024 | 71,63 | 72,54 | 69,35 | 70,48 | -1,47% | - |
| 07.05.2024 | 70,55 | 71,81 | 68,21 | 71,53 | 1,32% | - |
| 06.05.2024 | 69,86 | 72,20 | 68,30 | 70,60 | 1,60% | 70,00 |
| 03.05.2024 | 68,68 | 70,98 | 68,68 | 69,49 | 0,40% | - |
| 02.05.2024 | 69,86 | 70,48 | 68,56 | 69,21 | 0,09% | - |
| 30.04.2024 | 68,72 | 70,27 | 68,36 | 69,15 | 0,60% | - |
| 29.04.2024 | 67,06 | 71,25 | 67,05 | 68,74 | 2,47% | 621,00 |