103,525€
2,96%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 100,73 | 104,58 | 100,55 | 103,60 | 2,63% | - |
| 29.01.2025 | 98,13 | 101,50 | 98,13 | 100,95 | 2,81% | - |
| 28.01.2025 | 98,03 | 100,85 | 96,97 | 98,19 | 0,34% | - |
| 27.01.2025 | 97,83 | 100,85 | 96,83 | 97,86 | -0,39% | - |
| 24.01.2025 | 99,27 | 100,05 | 97,42 | 98,24 | -1,48% | 1.200,00 |
| 23.01.2025 | 98,21 | 100,07 | 97,43 | 99,72 | 1,58% | - |
| 22.01.2025 | 92,42 | 98,78 | 91,83 | 98,17 | 6,42% | - |
| 21.01.2025 | 87,87 | 94,72 | 87,74 | 92,25 | 5,32% | - |
| 20.01.2025 | 89,20 | 89,30 | 87,47 | 87,59 | -2,10% | 100,00 |
| 17.01.2025 | 91,19 | 92,07 | 89,37 | 89,47 | -1,65% | - |
| 16.01.2025 | 91,24 | 92,65 | 89,93 | 90,97 | -0,12% | 90,00 |
| 15.01.2025 | 82,23 | 92,59 | 82,09 | 91,08 | 10,86% | - |
| 14.01.2025 | 87,20 | 87,69 | 82,08 | 82,16 | -5,96% | 187,00 |
| 13.01.2025 | 78,24 | 88,03 | 77,62 | 87,37 | 11,83% | 46,00 |
| 10.01.2025 | 80,15 | 80,56 | 77,39 | 78,13 | -2,40% | - |
| 09.01.2025 | 80,07 | 80,41 | 79,89 | 80,05 | 0,01% | 83,00 |
| 08.01.2025 | 80,71 | 82,66 | 79,67 | 80,04 | -1,16% | 300,00 |
| 07.01.2025 | 81,82 | 84,30 | 80,52 | 80,98 | -1,22% | - |
| 06.01.2025 | 83,80 | 84,82 | 80,90 | 81,98 | -2,25% | 20,00 |
| 03.01.2025 | 85,18 | 86,67 | 83,44 | 83,87 | -1,57% | - |
| 02.01.2025 | 81,78 | 88,09 | 81,70 | 85,21 | 2,26% | - |
| 30.12.2024 | 82,88 | 83,61 | 82,42 | 83,33 | 0,16% | - |
| 27.12.2024 | 84,13 | 84,24 | 81,87 | 83,20 | -0,41% | 15,00 |
| 23.12.2024 | 87,21 | 87,95 | 81,64 | 83,54 | -4,07% | - |
| 20.12.2024 | 86,48 | 89,32 | 84,41 | 87,08 | 0,68% | - |
| 19.12.2024 | 87,44 | 88,74 | 85,23 | 86,49 | -1,17% | 10,00 |
| 18.12.2024 | 89,13 | 90,48 | 86,74 | 87,51 | -1,81% | 30,00 |
| 17.12.2024 | 85,62 | 90,03 | 84,99 | 89,12 | 4,38% | - |
| 16.12.2024 | 85,76 | 87,45 | 84,92 | 85,38 | -0,55% | 347,00 |
| 13.12.2024 | 90,20 | 90,42 | 85,50 | 85,85 | -4,77% | 40,00 |
| 12.12.2024 | 92,77 | 93,76 | 88,56 | 90,15 | -3,32% | - |
| 11.12.2024 | 93,87 | 94,23 | 91,76 | 93,25 | -0,69% | - |
| 10.12.2024 | 94,46 | 94,93 | 92,89 | 93,90 | -0,65% | 500,00 |
| 09.12.2024 | 94,75 | 96,62 | 92,30 | 94,51 | -0,15% | 2,00 |
| 06.12.2024 | 93,19 | 94,99 | 92,54 | 94,65 | 1,95% | - |
| 05.12.2024 | 94,66 | 94,66 | 91,87 | 92,84 | -1,93% | 218,00 |
| 04.12.2024 | 95,73 | 97,38 | 94,55 | 94,67 | -1,05% | 20,00 |
| 03.12.2024 | 94,37 | 97,27 | 93,18 | 95,67 | 1,43% | 479,00 |
| 02.12.2024 | 93,39 | 97,06 | 92,57 | 94,32 | 0,46% | - |
| 29.11.2024 | 94,37 | 95,61 | 92,96 | 93,89 | -0,81% | - |
| 28.11.2024 | 94,57 | 94,71 | 94,44 | 94,66 | 0,42% | 40,00 |
| 27.11.2024 | 92,62 | 95,19 | 91,46 | 94,26 | 1,80% | 90,00 |
| 26.11.2024 | 93,10 | 95,45 | 91,70 | 92,59 | -0,32% | 337,00 |
| 25.11.2024 | 94,69 | 96,15 | 92,06 | 92,89 | -1,87% | 14,00 |
| 22.11.2024 | 93,55 | 95,55 | 92,84 | 94,66 | 1,06% | 328,00 |
| 21.11.2024 | 89,70 | 95,02 | 85,13 | 93,67 | 4,40% | 86,00 |
| 20.11.2024 | 90,30 | 92,38 | 89,64 | 89,72 | -0,37% | 480,00 |
| 19.11.2024 | 87,31 | 90,24 | 86,03 | 90,05 | 3,21% | 74,00 |
| 18.11.2024 | 89,50 | 91,26 | 86,52 | 87,25 | -1,29% | 1.233,00 |
| 15.11.2024 | 91,98 | 96,01 | 87,78 | 88,39 | -4,56% | 220,00 |
| 14.11.2024 | 95,50 | 96,00 | 91,91 | 92,61 | -0,01% | 1.185,00 |
| 13.11.2024 | 93,45 | 99,27 | 92,55 | 92,62 | -1,04% | 720,00 |
| 12.11.2024 | 85,37 | 95,85 | 85,14 | 93,59 | 9,51% | - |
| 11.11.2024 | 84,14 | 86,21 | 83,13 | 85,46 | 1,59% | 120,00 |
| 08.11.2024 | 84,17 | 85,29 | 82,89 | 84,12 | 0,20% | - |
| 07.11.2024 | 84,81 | 85,72 | 83,69 | 83,95 | -0,85% | - |
| 06.11.2024 | 84,57 | 86,37 | 83,37 | 84,67 | 3,72% | - |
| 05.11.2024 | 80,29 | 81,81 | 79,07 | 81,63 | 1,83% | - |
| 04.11.2024 | 81,56 | 82,06 | 79,94 | 80,16 | -1,92% | - |
| 01.11.2024 | 81,44 | 83,63 | 81,16 | 81,73 | -0,15% | - |
| 31.10.2024 | 82,17 | 82,90 | 79,22 | 81,85 | -1,75% | - |
| 30.10.2024 | 83,42 | 83,73 | 80,69 | 83,31 | 0,19% | 130,00 |
| 29.10.2024 | 83,29 | 85,55 | 82,78 | 83,15 | -1,25% | - |
| 28.10.2024 | 83,50 | 85,47 | 82,70 | 84,20 | 1,18% | 1.100,00 |
| 25.10.2024 | 82,04 | 84,80 | 81,90 | 83,22 | 1,52% | - |
| 24.10.2024 | 85,42 | 85,68 | 81,83 | 81,97 | -4,14% | - |
| 23.10.2024 | 85,27 | 86,98 | 84,55 | 85,51 | -0,13% | - |
| 22.10.2024 | 84,38 | 87,54 | 83,68 | 85,62 | 1,19% | - |
| 21.10.2024 | 85,93 | 86,18 | 83,58 | 84,61 | -1,51% | - |
| 18.10.2024 | 86,06 | 87,43 | 85,36 | 85,91 | -0,31% | 120,00 |
| 17.10.2024 | 82,82 | 86,18 | 82,38 | 86,18 | 3,97% | - |
| 16.10.2024 | 79,29 | 83,73 | 79,13 | 82,89 | 4,43% | - |
| 15.10.2024 | 78,50 | 79,63 | 77,42 | 79,37 | 1,35% | - |
| 14.10.2024 | 80,10 | 80,23 | 77,93 | 78,31 | -2,17% | - |
| 11.10.2024 | 75,96 | 80,05 | 75,84 | 80,05 | 5,19% | 300,00 |
| 10.10.2024 | 76,30 | 76,46 | 73,94 | 76,10 | -0,34% | 442,00 |
| 09.10.2024 | 77,20 | 77,83 | 74,88 | 76,36 | -1,13% | - |
| 08.10.2024 | 76,41 | 78,60 | 75,94 | 77,23 | 0,84% | - |
| 07.10.2024 | 78,90 | 79,10 | 76,03 | 76,59 | -2,94% | - |
| 04.10.2024 | 82,73 | 83,76 | 78,74 | 78,91 | -4,59% | - |
| 03.10.2024 | 84,41 | 85,10 | 82,43 | 82,71 | -2,01% | - |
| 02.10.2024 | 81,59 | 86,78 | 81,14 | 84,41 | 3,15% | 25,00 |
| 01.10.2024 | 80,62 | 82,55 | 79,74 | 81,83 | 1,43% | - |
| 30.09.2024 | 80,25 | 81,10 | 79,80 | 80,68 | 0,54% | - |
| 27.09.2024 | 80,39 | 81,78 | 79,74 | 80,25 | 0,06% | 10,00 |
| 26.09.2024 | 80,93 | 81,52 | 79,71 | 80,20 | -0,75% | 180,00 |
| 25.09.2024 | 81,32 | 82,11 | 80,23 | 80,81 | -1,07% | 180,00 |
| 24.09.2024 | 82,09 | 82,53 | 79,92 | 81,68 | -0,84% | 120,00 |
| 23.09.2024 | 85,98 | 87,20 | 81,28 | 82,37 | -4,02% | - |
| 20.09.2024 | 84,43 | 86,21 | 84,23 | 85,82 | 1,48% | - |
| 19.09.2024 | 82,71 | 85,93 | 82,60 | 84,57 | 2,63% | - |
| 18.09.2024 | 81,88 | 83,22 | 80,48 | 82,40 | 0,76% | - |
| 17.09.2024 | 83,02 | 83,75 | 80,63 | 81,78 | -1,46% | - |
| 16.09.2024 | 84,39 | 86,86 | 82,92 | 82,99 | -1,76% | - |
| 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% | - |