96,520€
-0,37%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 96,93 | 98,09 | 95,68 | 95,68 | -1,28% | 200,00 |
| 08.05.2025 | 98,61 | 99,87 | 95,50 | 96,92 | 2,25% | - |
| 07.05.2025 | 99,19 | 99,47 | 94,79 | 94,79 | -3,87% | 135,00 |
| 06.05.2025 | 102,70 | 103,73 | 97,27 | 98,60 | -4,13% | - |
| 05.05.2025 | 98,42 | 106,10 | 98,42 | 102,85 | 3,66% | - |
| 02.05.2025 | 99,09 | 99,89 | 98,33 | 99,22 | -0,03% | - |
| 30.04.2025 | 96,70 | 99,84 | 93,21 | 99,25 | 2,75% | - |
| 29.04.2025 | 94,24 | 97,86 | 93,35 | 96,59 | 2,94% | - |
| 28.04.2025 | 94,50 | 96,06 | 93,32 | 93,83 | 0,37% | 530,00 |
| 25.04.2025 | 93,05 | 94,28 | 92,10 | 93,48 | 1,02% | - |
| 24.04.2025 | 91,50 | 93,14 | 90,81 | 92,54 | 0,59% | 600,00 |
| 23.04.2025 | 92,48 | 93,23 | 91,09 | 92,00 | 1,24% | - |
| 22.04.2025 | 89,26 | 91,29 | 89,26 | 90,87 | -1,05% | 15,00 |
| 17.04.2025 | 92,72 | 93,22 | 90,42 | 91,83 | 0,13% | - |
| 16.04.2025 | 90,54 | 92,02 | 89,72 | 91,71 | -0,28% | - |
| 15.04.2025 | 91,06 | 92,32 | 89,50 | 91,97 | 0,91% | 400,00 |
| 14.04.2025 | 86,54 | 92,00 | 86,34 | 91,14 | 5,46% | 4,00 |
| 11.04.2025 | 85,52 | 87,04 | 82,49 | 86,42 | 1,22% | 342,00 |
| 10.04.2025 | 92,73 | 92,86 | 82,39 | 85,38 | -8,22% | 10,00 |
| 09.04.2025 | 86,45 | 94,54 | 78,84 | 93,03 | 4,41% | - |
| 08.04.2025 | 91,29 | 94,02 | 87,29 | 89,10 | -1,23% | 410,00 |
| 07.04.2025 | 84,53 | 93,31 | 81,00 | 90,21 | -0,22% | 79,00 |
| 04.04.2025 | 97,39 | 97,55 | 90,10 | 90,41 | -7,62% | 1.071,00 |
| 03.04.2025 | 97,44 | 98,95 | 94,30 | 97,87 | -3,29% | - |
| 02.04.2025 | 103,30 | 103,50 | 100,13 | 101,20 | -2,15% | - |
| 01.04.2025 | 107,63 | 107,98 | 99,19 | 103,43 | -4,10% | - |
| 31.03.2025 | 109,33 | 109,50 | 105,35 | 107,85 | -1,57% | - |
| 28.03.2025 | 113,03 | 114,05 | 109,03 | 109,58 | -3,75% | - |
| 27.03.2025 | 110,90 | 114,43 | 110,00 | 113,85 | 3,01% | 3,00 |
| 26.03.2025 | 111,60 | 113,18 | 109,05 | 110,53 | -0,99% | - |
| 25.03.2025 | 119,55 | 125,00 | 110,03 | 111,63 | -1,43% | 30,00 |
| 24.03.2025 | 117,85 | 120,23 | 112,78 | 113,25 | -4,17% | 100,00 |
| 21.03.2025 | 116,43 | 118,78 | 114,33 | 118,18 | 4,86% | - |
| 20.03.2025 | 115,83 | 118,83 | 112,68 | 112,70 | -2,19% | 50,00 |
| 19.03.2025 | 114,28 | 119,63 | 113,00 | 115,23 | -0,17% | - |
| 18.03.2025 | 115,05 | 116,45 | 112,73 | 115,43 | -0,22% | - |
| 17.03.2025 | 111,63 | 120,80 | 111,33 | 115,68 | -2,18% | - |
| 14.03.2025 | 112,65 | 119,80 | 110,65 | 118,25 | 5,20% | 70,00 |
| 13.03.2025 | 109,80 | 118,68 | 109,03 | 112,40 | 3,98% | - |
| 12.03.2025 | 109,75 | 112,35 | 108,08 | 108,10 | -3,22% | 75,00 |
| 11.03.2025 | 109,60 | 117,80 | 107,65 | 111,70 | 2,48% | 35,00 |
| 10.03.2025 | 112,35 | 113,45 | 106,80 | 109,00 | -3,35% | 420,00 |
| 07.03.2025 | 114,93 | 115,13 | 111,58 | 112,78 | -2,17% | - |
| 06.03.2025 | 115,83 | 117,40 | 113,50 | 115,28 | -0,56% | - |
| 05.03.2025 | 116,53 | 119,53 | 115,80 | 115,93 | -2,03% | 40,00 |
| 04.03.2025 | 121,45 | 121,45 | 116,50 | 118,33 | -2,41% | 12,00 |
| 03.03.2025 | 122,65 | 130,00 | 119,95 | 121,25 | -1,34% | - |
| 28.02.2025 | 121,65 | 123,78 | 120,55 | 122,90 | 1,13% | - |
| 27.02.2025 | 122,73 | 125,05 | 121,50 | 121,53 | -0,69% | - |
| 26.02.2025 | 121,35 | 125,00 | 120,25 | 122,38 | 1,22% | - |
| 25.02.2025 | 124,83 | 125,95 | 117,98 | 120,90 | -3,18% | 170,00 |
| 24.02.2025 | 131,77 | 135,00 | 123,45 | 124,88 | -5,15% | 118,00 |
| 21.02.2025 | 123,05 | 133,23 | 121,50 | 131,65 | 7,08% | - |
| 20.02.2025 | 121,55 | 123,38 | 120,05 | 122,95 | 0,92% | 20,00 |
| 19.02.2025 | 122,58 | 125,15 | 119,53 | 121,83 | -0,67% | - |
| 18.02.2025 | 124,48 | 135,00 | 118,75 | 122,65 | -1,25% | - |
| 17.02.2025 | 125,30 | 130,00 | 122,55 | 124,20 | -0,58% | 100,00 |
| 14.02.2025 | 126,03 | 126,20 | 123,35 | 124,93 | -0,72% | - |
| 13.02.2025 | 126,35 | 127,28 | 123,85 | 125,83 | -0,53% | 234,00 |
| 12.02.2025 | 127,55 | 131,80 | 124,68 | 126,50 | -0,82% | 30,00 |
| 11.02.2025 | 123,05 | 130,13 | 122,50 | 127,55 | 3,49% | - |
| 10.02.2025 | 102,73 | 128,52 | 101,85 | 123,25 | 20,36% | 160,00 |
| 07.02.2025 | 105,48 | 106,50 | 102,25 | 102,40 | -2,80% | 45,00 |
| 06.02.2025 | 109,93 | 111,15 | 105,13 | 105,35 | -3,79% | 125,00 |
| 05.02.2025 | 108,33 | 111,33 | 107,83 | 109,50 | 0,71% | - |
| 04.02.2025 | 104,15 | 109,45 | 104,13 | 108,73 | 4,22% | - |
| 03.02.2025 | 102,40 | 106,03 | 101,18 | 104,33 | 1,73% | - |
| 31.01.2025 | 104,75 | 107,00 | 101,60 | 102,55 | -1,91% | - |
| 30.01.2025 | 100,73 | 106,78 | 100,55 | 104,55 | 3,57% | 200,00 |
| 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% | - |