98,720€
2,15%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 97,06 | 99,43 | 97,03 | 98,77 | 2,09% | 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 |
| 14.05.2025 | 94,50 | 95,61 | 91,96 | 92,90 | -1,58% | - |
| 13.05.2025 | 98,90 | 99,20 | 93,97 | 94,39 | -4,96% | - |
| 12.05.2025 | 91,01 | 100,28 | 87,58 | 99,32 | 3,80% | 300,00 |
| 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% | - |