100,825€
-1,61%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 102,85 | 106,10 | 100,65 | 101,35 | -1,03% | - |
| 30.09.2025 | 100,16 | 102,70 | 99,77 | 102,40 | 2,30% | - |
| 29.09.2025 | 99,35 | 102,30 | 99,30 | 100,10 | 0,04% | 105,00 |
| 26.09.2025 | 99,37 | 101,15 | 99,09 | 100,06 | 1,00% | - |
| 25.09.2025 | 101,20 | 101,65 | 98,91 | 99,07 | -2,10% | 24,00 |
| 24.09.2025 | 100,37 | 101,75 | 99,46 | 101,20 | 1,27% | - |
| 23.09.2025 | 100,08 | 101,50 | 98,60 | 99,93 | 0,34% | - |
| 22.09.2025 | 98,63 | 99,77 | 97,62 | 99,59 | 0,22% | - |
| 19.09.2025 | 100,72 | 101,33 | 98,76 | 99,37 | -0,60% | - |
| 18.09.2025 | 99,13 | 100,63 | 98,34 | 99,97 | 1,23% | - |
| 17.09.2025 | 96,23 | 100,13 | 96,02 | 98,76 | 2,10% | - |
| 16.09.2025 | 99,23 | 99,51 | 95,19 | 96,73 | -2,73% | - |
| 15.09.2025 | 101,10 | 102,25 | 98,84 | 99,44 | -5,11% | - |
| 12.09.2025 | 104,88 | 104,90 | 104,65 | 104,80 | 0,38% | - |
| 11.09.2025 | 106,15 | 106,58 | 103,83 | 104,40 | -1,88% | - |
| 10.09.2025 | 107,25 | 109,78 | 106,30 | 106,40 | -1,02% | - |
| 09.09.2025 | 109,88 | 111,53 | 105,13 | 107,50 | -1,51% | - |
| 08.09.2025 | 106,88 | 109,23 | 105,68 | 109,15 | 2,15% | 40,00 |
| 05.09.2025 | 106,73 | 107,10 | 104,53 | 106,85 | 0,02% | - |
| 04.09.2025 | 104,73 | 107,03 | 104,05 | 106,83 | 2,08% | - |
| 03.09.2025 | 105,75 | 106,85 | 103,53 | 104,65 | -1,27% | - |
| 02.09.2025 | 105,13 | 107,08 | 104,33 | 106,00 | 0,33% | 120,00 |
| 01.09.2025 | 103,53 | 107,38 | 103,30 | 105,65 | 1,81% | - |
| 29.08.2025 | 104,23 | 104,95 | 102,75 | 103,78 | -0,38% | - |
| 28.08.2025 | 104,85 | 105,78 | 103,63 | 104,18 | -0,57% | - |
| 27.08.2025 | 104,33 | 106,50 | 101,83 | 104,78 | 0,72% | 122,00 |
| 26.08.2025 | 99,87 | 104,55 | 99,62 | 104,03 | 3,84% | - |
| 25.08.2025 | 101,23 | 102,75 | 99,73 | 100,18 | -1,01% | 10,00 |
| 22.08.2025 | 101,10 | 103,48 | 100,32 | 101,20 | 0,40% | - |
| 21.08.2025 | 100,41 | 101,10 | 98,16 | 100,80 | 0,35% | - |
| 20.08.2025 | 95,41 | 100,53 | 93,07 | 100,45 | 5,10% | 30,00 |
| 19.08.2025 | 95,22 | 96,29 | 93,95 | 95,58 | 0,41% | - |
| 18.08.2025 | 93,45 | 96,32 | 92,92 | 95,19 | 1,95% | 44,00 |
| 15.08.2025 | 93,93 | 94,07 | 92,15 | 93,37 | 0,01% | - |
| 14.08.2025 | 93,37 | 94,68 | 91,60 | 93,36 | -0,12% | - |
| 13.08.2025 | 90,06 | 94,24 | 89,33 | 93,47 | 3,72% | - |
| 12.08.2025 | 89,55 | 90,62 | 88,78 | 90,12 | 0,64% | - |
| 11.08.2025 | 89,96 | 91,43 | 88,41 | 89,55 | -0,44% | - |
| 08.08.2025 | 89,64 | 90,50 | 88,56 | 89,95 | 0,49% | - |
| 07.08.2025 | 88,48 | 89,91 | 87,46 | 89,51 | 0,96% | 25,00 |
| 06.08.2025 | 89,83 | 89,98 | 87,12 | 88,66 | -0,91% | 45,00 |
| 05.08.2025 | 92,39 | 92,52 | 88,40 | 89,47 | -2,89% | - |
| 04.08.2025 | 89,34 | 99,00 | 83,39 | 92,13 | 3,41% | - |
| 01.08.2025 | 88,46 | 89,52 | 86,42 | 89,09 | 0,30% | - |
| 31.07.2025 | 89,07 | 90,66 | 87,59 | 88,82 | 0,20% | 150,00 |
| 30.07.2025 | 87,01 | 90,68 | 86,76 | 88,64 | 1,94% | - |
| 29.07.2025 | 86,86 | 88,09 | 86,32 | 86,95 | 0,37% | 2,00 |
| 28.07.2025 | 86,38 | 87,99 | 85,56 | 86,63 | 0,86% | - |
| 25.07.2025 | 89,54 | 90,58 | 85,86 | 85,89 | -3,78% | 120,00 |
| 24.07.2025 | 90,09 | 90,74 | 88,76 | 89,26 | -1,25% | - |
| 23.07.2025 | 87,85 | 90,46 | 86,42 | 90,39 | 3,54% | - |
| 22.07.2025 | 93,83 | 94,99 | 87,30 | 87,30 | -6,99% | 30,00 |
| 21.07.2025 | 96,09 | 97,62 | 93,39 | 93,86 | -2,34% | 15,00 |
| 18.07.2025 | 96,83 | 97,53 | 95,51 | 96,11 | -0,72% | - |
| 17.07.2025 | 95,77 | 98,04 | 95,53 | 96,81 | 1,21% | - |
| 16.07.2025 | 94,60 | 96,57 | 93,84 | 95,65 | 0,77% | 20,00 |
| 15.07.2025 | 96,25 | 97,24 | 94,15 | 94,92 | -1,34% | - |
| 14.07.2025 | 92,85 | 97,22 | 92,04 | 96,21 | 3,11% | - |
| 11.07.2025 | 94,40 | 96,22 | 92,80 | 93,31 | -1,42% | - |
| 10.07.2025 | 95,54 | 98,83 | 93,99 | 94,65 | -1,33% | 30,00 |
| 09.07.2025 | 92,46 | 98,08 | 92,41 | 95,93 | 3,64% | - |
| 08.07.2025 | 91,52 | 94,41 | 91,19 | 92,56 | 0,82% | - |
| 07.07.2025 | 89,20 | 92,57 | 88,83 | 91,81 | 3,28% | - |
| 04.07.2025 | 89,15 | 89,15 | 88,77 | 88,89 | -0,85% | - |
| 03.07.2025 | 88,15 | 90,85 | 88,01 | 89,65 | 1,81% | - |
| 02.07.2025 | 87,48 | 89,05 | 87,01 | 88,06 | 0,82% | - |
| 01.07.2025 | 88,48 | 90,40 | 86,96 | 87,34 | -1,40% | - |
| 30.06.2025 | 88,70 | 89,79 | 87,67 | 88,58 | 0,28% | 36,00 |
| 27.06.2025 | 87,92 | 90,98 | 87,45 | 88,33 | 0,81% | - |
| 26.06.2025 | 88,88 | 89,02 | 86,99 | 87,62 | -1,41% | - |
| 25.06.2025 | 89,75 | 91,17 | 87,27 | 88,87 | -1,02% | - |
| 24.06.2025 | 88,19 | 90,38 | 86,80 | 89,79 | 2,23% | - |
| 23.06.2025 | 87,29 | 90,06 | 86,88 | 87,83 | 0,43% | - |
| 20.06.2025 | 88,41 | 90,25 | 86,71 | 87,45 | -0,62% | - |
| 19.06.2025 | 89,63 | 90,53 | 87,17 | 88,00 | -1,80% | - |
| 18.06.2025 | 88,37 | 90,19 | 87,60 | 89,61 | 1,30% | - |
| 17.06.2025 | 87,63 | 88,56 | 86,15 | 88,46 | 0,55% | - |
| 16.06.2025 | 90,21 | 91,65 | 87,34 | 87,98 | -2,39% | 80,00 |
| 13.06.2025 | 90,97 | 92,34 | 89,86 | 90,13 | -1,85% | 116,00 |
| 12.06.2025 | 93,39 | 93,85 | 91,47 | 91,83 | -2,45% | - |
| 11.06.2025 | 96,01 | 97,86 | 93,74 | 94,14 | -2,16% | - |
| 10.06.2025 | 96,17 | 98,58 | 95,81 | 96,22 | -0,05% | - |
| 09.06.2025 | 97,86 | 99,95 | 92,75 | 96,27 | -1,94% | - |
| 06.06.2025 | 97,06 | 99,43 | 96,62 | 98,17 | 1,47% | 25,00 |
| 05.06.2025 | 94,74 | 97,67 | 92,92 | 96,75 | 2,09% | - |
| 04.06.2025 | 96,91 | 97,71 | 94,74 | 94,77 | -2,24% | 10,00 |
| 03.06.2025 | 93,97 | 98,01 | 93,65 | 96,94 | 3,11% | 15,00 |
| 02.06.2025 | 92,04 | 94,78 | 91,56 | 94,02 | 1,51% | 79,00 |
| 30.05.2025 | 92,44 | 93,11 | 90,49 | 92,62 | 0,59% | 5,00 |
| 29.05.2025 | 92,82 | 92,82 | 90,02 | 92,08 | 0,95% | 80,00 |
| 28.05.2025 | 91,80 | 92,48 | 90,74 | 91,21 | -0,62% | 220,00 |
| 27.05.2025 | 91,19 | 94,04 | 91,17 | 91,78 | 0,09% | 16,00 |
| 26.05.2025 | 92,84 | 92,98 | 91,00 | 91,70 | -0,79% | - |
| 23.05.2025 | 92,40 | 93,51 | 91,04 | 92,43 | -0,05% | - |
| 22.05.2025 | 93,54 | 94,50 | 91,79 | 92,48 | -1,02% | - |
| 21.05.2025 | 95,50 | 95,86 | 93,33 | 93,43 | -2,75% | - |
| 20.05.2025 | 96,08 | 97,58 | 95,37 | 96,07 | -0,23% | - |
| 19.05.2025 | 95,59 | 97,32 | 94,35 | 96,29 | -0,15% | 150,00 |
| 16.05.2025 | 95,59 | 97,69 | 93,12 | 96,43 | 0,53% | - |
| 15.05.2025 | 92,11 | 96,15 | 91,82 | 95,92 | 3,25% | 20,00 |