94,200€
5,11%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |