147,025€
1,12%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 147,18 | 148,65 | 144,23 | 146,15 | -1,48% | - |
| 01.04.2026 | 146,40 | 150,43 | 145,77 | 148,35 | 1,49% | - |
| 31.03.2026 | 141,13 | 148,58 | 139,50 | 146,18 | 4,34% | - |
| 30.03.2026 | 136,55 | 140,50 | 135,75 | 140,10 | 3,09% | - |
| 27.03.2026 | 142,77 | 143,02 | 135,38 | 135,90 | -4,75% | 8.300,00 |
| 26.03.2026 | 139,35 | 143,73 | 138,70 | 142,68 | 2,04% | - |
| 25.03.2026 | 137,20 | 146,50 | 137,15 | 139,83 | 2,01% | 20.210,00 |
| 24.03.2026 | 135,20 | 137,23 | 131,63 | 137,08 | 1,50% | - |
| 23.03.2026 | 134,75 | 137,05 | 132,50 | 135,05 | -0,61% | 220,00 |
| 20.03.2026 | 136,80 | 138,65 | 134,58 | 135,88 | -0,75% | 492,00 |
| 19.03.2026 | 137,43 | 137,90 | 134,73 | 136,90 | -0,42% | 646,00 |
| 18.03.2026 | 140,50 | 140,75 | 136,83 | 137,48 | -1,72% | - |
| 17.03.2026 | 137,33 | 139,90 | 136,93 | 139,88 | 1,40% | - |
| 16.03.2026 | 139,93 | 140,23 | 135,95 | 137,95 | 0,90% | 8.200,00 |
| 13.03.2026 | 133,98 | 137,35 | 133,73 | 136,73 | 2,09% | - |
| 12.03.2026 | 136,95 | 138,02 | 133,30 | 133,93 | -2,79% | - |
| 11.03.2026 | 143,20 | 144,68 | 137,08 | 137,77 | -3,77% | - |
| 10.03.2026 | 141,60 | 144,95 | 140,73 | 143,18 | 1,54% | 430,00 |
| 09.03.2026 | 138,00 | 141,98 | 137,08 | 141,00 | 0,82% | 2.078,00 |
| 06.03.2026 | 139,33 | 140,45 | 137,20 | 139,85 | 0,54% | - |
| 05.03.2026 | 141,02 | 141,38 | 137,63 | 139,10 | -1,30% | 661,00 |
| 04.03.2026 | 140,65 | 142,63 | 140,48 | 140,93 | -0,27% | - |
| 03.03.2026 | 141,38 | 144,58 | 141,02 | 141,30 | -0,67% | 1.225,00 |
| 02.03.2026 | 137,00 | 143,43 | 134,58 | 142,25 | 2,56% | - |
| 27.02.2026 | 137,55 | 140,20 | 137,15 | 138,70 | 0,49% | - |
| 26.02.2026 | 138,65 | 139,08 | 136,08 | 138,02 | -0,74% | 272,00 |
| 25.02.2026 | 143,95 | 144,90 | 138,38 | 139,05 | -3,65% | 1.660,00 |
| 24.02.2026 | 148,60 | 150,00 | 141,73 | 144,33 | -2,66% | 3.040,00 |
| 23.02.2026 | 154,45 | 155,43 | 142,35 | 148,27 | -4,92% | 163,00 |
| 20.02.2026 | 158,50 | 158,58 | 154,10 | 155,95 | -1,39% | 84,00 |
| 19.02.2026 | 156,70 | 158,23 | 155,10 | 158,15 | 0,93% | 180,00 |
| 18.02.2026 | 154,88 | 157,45 | 154,65 | 156,70 | 1,39% | 684,00 |
| 17.02.2026 | 152,65 | 155,90 | 152,45 | 154,55 | 1,08% | - |
| 16.02.2026 | 153,05 | 153,40 | 152,70 | 152,90 | 0,02% | - |
| 13.02.2026 | 153,98 | 157,38 | 152,08 | 152,88 | -1,08% | - |
| 12.02.2026 | 157,35 | 157,73 | 153,90 | 154,55 | -1,56% | 340,00 |
| 11.02.2026 | 155,00 | 157,33 | 153,08 | 157,00 | 1,27% | - |
| 10.02.2026 | 153,83 | 155,83 | 153,15 | 155,02 | 0,86% | 2.536,00 |
| 09.02.2026 | 154,55 | 154,60 | 151,33 | 153,70 | 0,07% | - |
| 06.02.2026 | 153,18 | 155,52 | 151,02 | 153,60 | 0,08% | - |
| 05.02.2026 | 157,27 | 159,70 | 153,15 | 153,48 | -2,40% | - |
| 04.02.2026 | 158,73 | 159,60 | 156,48 | 157,25 | -0,32% | 4.200,00 |
| 03.02.2026 | 157,50 | 161,60 | 157,27 | 157,75 | 0,17% | 741,00 |
| 02.02.2026 | 154,08 | 158,60 | 153,35 | 157,48 | 1,25% | - |
| 30.01.2026 | 154,73 | 157,80 | 152,33 | 155,52 | 0,18% | - |
| 29.01.2026 | 154,43 | 156,52 | 154,20 | 155,25 | 0,16% | - |
| 28.01.2026 | 156,80 | 158,43 | 154,58 | 155,00 | -0,72% | 80,00 |
| 27.01.2026 | 155,70 | 158,58 | 154,20 | 156,13 | 0,06% | 10.200,00 |
| 26.01.2026 | 156,93 | 158,05 | 155,80 | 156,02 | -1,37% | - |
| 23.01.2026 | 159,27 | 159,43 | 157,05 | 158,20 | -0,13% | - |
| 22.01.2026 | 161,35 | 163,13 | 158,02 | 158,40 | -1,49% | 240,00 |
| 21.01.2026 | 157,50 | 161,13 | 156,58 | 160,80 | 2,13% | 1.440,00 |
| 20.01.2026 | 150,33 | 158,70 | 148,50 | 157,45 | 4,43% | 1.560,00 |
| 19.01.2026 | 146,50 | 151,27 | 142,98 | 150,77 | -1,31% | 225,00 |
| 16.01.2026 | 152,13 | 153,95 | 148,43 | 152,77 | 1,90% | - |
| 15.01.2026 | 152,00 | 153,95 | 149,27 | 149,93 | -1,41% | 228,00 |
| 14.01.2026 | 149,35 | 153,52 | 148,27 | 152,08 | 1,82% | - |
| 13.01.2026 | 151,55 | 152,05 | 149,18 | 149,35 | -1,40% | - |
| 12.01.2026 | 144,88 | 153,65 | 143,75 | 151,48 | 3,03% | 1.040,00 |
| 09.01.2026 | 143,85 | 149,23 | 143,75 | 147,02 | 2,19% | - |
| 08.01.2026 | 145,68 | 146,18 | 142,43 | 143,88 | -1,54% | 760,00 |
| 07.01.2026 | 147,02 | 150,13 | 144,10 | 146,13 | -0,61% | 620,00 |
| 06.01.2026 | 146,68 | 149,98 | 145,73 | 147,02 | 0,48% | 91,00 |
| 05.01.2026 | 151,43 | 153,65 | 143,93 | 146,33 | -3,73% | 1.574,00 |
| 02.01.2026 | 154,68 | 157,98 | 149,40 | 152,00 | 18,52% | 1.762,00 |
| 30.12.2025 | 128,27 | 128,27 | 128,25 | 128,25 | 0,53% | - |
| 29.12.2025 | 129,13 | 130,23 | 127,40 | 127,58 | -1,79% | - |
| 23.12.2025 | 131,27 | 134,60 | 129,50 | 129,90 | -0,88% | - |
| 22.12.2025 | 130,52 | 133,05 | 129,50 | 131,05 | 0,52% | - |
| 19.12.2025 | 125,13 | 132,00 | 125,13 | 130,38 | 3,49% | - |
| 18.12.2025 | 126,03 | 126,78 | 125,03 | 125,98 | 0,02% | - |
| 17.12.2025 | 125,40 | 126,83 | 124,58 | 125,95 | 1,06% | - |
| 16.12.2025 | 124,13 | 126,05 | 123,15 | 124,63 | -1,58% | - |
| 15.12.2025 | 126,68 | 126,68 | 126,58 | 126,63 | 1,56% | - |
| 12.12.2025 | 127,00 | 127,18 | 123,63 | 124,68 | -1,40% | - |
| 11.12.2025 | 127,18 | 128,02 | 124,63 | 126,45 | -1,06% | - |
| 10.12.2025 | 124,85 | 127,88 | 124,25 | 127,80 | 2,34% | 101,00 |
| 09.12.2025 | 126,73 | 127,78 | 124,05 | 124,88 | -2,25% | 50,00 |
| 08.12.2025 | 128,00 | 130,25 | 127,60 | 127,75 | -0,51% | 5,00 |
| 05.12.2025 | 127,05 | 130,48 | 126,43 | 128,40 | 0,96% | - |
| 04.12.2025 | 127,00 | 128,45 | 125,40 | 127,18 | 1,46% | - |
| 03.12.2025 | 122,63 | 127,45 | 121,60 | 125,35 | 0,78% | 126,00 |
| 02.12.2025 | 128,25 | 129,25 | 124,35 | 124,38 | -3,36% | 88,00 |
| 01.12.2025 | 130,05 | 130,20 | 128,70 | 128,70 | -1,38% | - |
| 28.11.2025 | 129,48 | 132,00 | 129,48 | 130,50 | 1,18% | - |
| 27.11.2025 | 130,30 | 130,43 | 128,50 | 128,98 | -0,94% | - |
| 26.11.2025 | 130,13 | 131,27 | 129,05 | 130,20 | -0,15% | 3.800,00 |
| 25.11.2025 | 131,13 | 132,20 | 129,70 | 130,40 | -0,08% | - |
| 24.11.2025 | 129,88 | 131,85 | 128,45 | 130,50 | 2,07% | 80,00 |
| 21.11.2025 | 124,55 | 129,55 | 123,95 | 127,85 | -0,78% | - |
| 20.11.2025 | 127,83 | 128,85 | 123,85 | 128,85 | 0,68% | 10,00 |
| 19.11.2025 | 127,25 | 129,58 | 126,58 | 127,98 | 0,29% | 100,00 |
| 18.11.2025 | 124,45 | 128,70 | 123,75 | 127,60 | 5,11% | - |
| 17.11.2025 | 120,40 | 126,68 | 119,90 | 121,40 | 1,00% | 15,00 |
| 14.11.2025 | 118,03 | 122,53 | 117,25 | 120,20 | 1,84% | - |
| 13.11.2025 | 121,90 | 122,08 | 117,25 | 118,03 | -4,24% | 20,00 |
| 12.11.2025 | 120,70 | 124,63 | 120,58 | 123,25 | 0,76% | 10,00 |
| 11.11.2025 | 119,58 | 122,75 | 117,63 | 122,33 | 2,54% | - |
| 10.11.2025 | 119,73 | 121,50 | 118,25 | 119,30 | -0,15% | - |
| 07.11.2025 | 121,05 | 121,38 | 116,05 | 119,48 | -1,57% | - |