217,550€
1,00%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 215,45 | 218,25 | 213,20 | 217,55 | 1,14% | 260,00 |
| 08.07.2026 | 218,30 | 221,50 | 215,10 | 215,10 | -1,69% | 696,00 |
| 07.07.2026 | 212,25 | 221,00 | 209,40 | 218,80 | 3,09% | - |
| 06.07.2026 | 219,85 | 220,25 | 209,45 | 212,25 | -2,84% | - |
| 03.07.2026 | 213,85 | 220,70 | 212,85 | 218,45 | 2,15% | 448,00 |
| 02.07.2026 | 211,35 | 214,40 | 208,70 | 213,85 | 1,16% | - |
| 01.07.2026 | 213,90 | 217,55 | 208,95 | 211,40 | -1,33% | 20,00 |
| 30.06.2026 | 211,85 | 217,65 | 210,75 | 214,25 | 1,78% | - |
| 29.06.2026 | 213,15 | 217,55 | 207,15 | 210,50 | -0,85% | - |
| 26.06.2026 | 208,00 | 216,95 | 205,20 | 212,30 | 1,82% | - |
| 25.06.2026 | 209,45 | 214,90 | 208,35 | 208,50 | -0,33% | - |
| 24.06.2026 | 212,75 | 217,50 | 209,05 | 209,20 | -1,71% | - |
| 23.06.2026 | 216,30 | 220,20 | 212,40 | 212,85 | -1,87% | 400,00 |
| 22.06.2026 | 218,30 | 221,15 | 208,85 | 216,90 | 0,28% | 1.000,00 |
| 19.06.2026 | 218,55 | 218,80 | 216,30 | 216,30 | -0,96% | - |
| 18.06.2026 | 219,95 | 221,50 | 215,60 | 218,40 | -0,36% | - |
| 17.06.2026 | 217,00 | 221,20 | 215,15 | 219,20 | 0,97% | - |
| 16.06.2026 | 218,80 | 220,90 | 215,20 | 217,10 | -0,14% | - |
| 15.06.2026 | 221,90 | 224,25 | 215,10 | 217,40 | -1,45% | 2.160,00 |
| 12.06.2026 | 219,60 | 222,80 | 218,85 | 220,60 | 0,68% | - |
| 11.06.2026 | 214,05 | 222,85 | 213,65 | 219,10 | 2,57% | - |
| 10.06.2026 | 212,45 | 220,65 | 211,20 | 213,60 | 1,04% | 1.155,00 |
| 09.06.2026 | 204,00 | 211,80 | 203,55 | 211,40 | 3,68% | - |
| 08.06.2026 | 200,73 | 207,20 | 200,70 | 203,90 | 1,14% | - |
| 05.06.2026 | 199,15 | 210,20 | 197,98 | 201,60 | 1,34% | - |
| 04.06.2026 | 201,05 | 203,25 | 197,95 | 198,93 | -0,54% | - |
| 03.06.2026 | 190,93 | 204,80 | 189,85 | 200,00 | 5,06% | - |
| 02.06.2026 | 197,10 | 197,52 | 188,33 | 190,38 | -3,92% | - |
| 01.06.2026 | 199,55 | 201,45 | 196,48 | 198,15 | -1,39% | - |
| 29.05.2026 | 200,15 | 202,15 | 198,20 | 200,95 | -0,12% | - |
| 28.05.2026 | 201,80 | 203,00 | 198,98 | 201,20 | -0,25% | - |
| 27.05.2026 | 201,45 | 203,25 | 198,93 | 201,70 | 0,20% | - |
| 26.05.2026 | 204,10 | 205,05 | 200,60 | 201,30 | -1,64% | - |
| 25.05.2026 | 204,30 | 204,75 | 204,20 | 204,65 | 0,66% | - |
| 22.05.2026 | 202,75 | 204,15 | 199,77 | 203,30 | 1,14% | 144,00 |
| 21.05.2026 | 198,18 | 201,95 | 195,88 | 201,00 | 1,39% | - |
| 20.05.2026 | 195,13 | 200,08 | 194,13 | 198,25 | 1,48% | - |
| 19.05.2026 | 194,98 | 196,58 | 193,10 | 195,35 | 0,10% | - |
| 18.05.2026 | 194,40 | 198,30 | 193,50 | 195,15 | -0,38% | - |
| 15.05.2026 | 198,95 | 200,70 | 194,08 | 195,90 | -1,04% | - |
| 14.05.2026 | 201,45 | 202,50 | 195,80 | 197,95 | -1,47% | - |
| 13.05.2026 | 190,88 | 201,40 | 190,25 | 200,90 | 5,32% | 180,00 |
| 12.05.2026 | 183,95 | 191,23 | 182,88 | 190,75 | 3,82% | 50,00 |
| 11.05.2026 | 186,02 | 186,13 | 180,98 | 183,73 | -0,41% | 260,00 |
| 08.05.2026 | 187,80 | 188,98 | 184,08 | 184,48 | -1,63% | - |
| 07.05.2026 | 189,75 | 191,43 | 184,60 | 187,52 | -0,44% | - |
| 06.05.2026 | 190,98 | 193,25 | 188,35 | 188,35 | -1,19% | - |
| 05.05.2026 | 192,33 | 197,25 | 190,10 | 190,63 | -0,50% | 1.059,00 |
| 04.05.2026 | 174,77 | 199,18 | 170,88 | 191,58 | 8,08% | 1.219,00 |
| 30.04.2026 | 156,73 | 184,13 | 156,48 | 177,25 | 12,45% | 72,00 |
| 29.04.2026 | 158,43 | 159,65 | 154,83 | 157,63 | -0,21% | - |
| 28.04.2026 | 160,13 | 162,38 | 155,05 | 157,95 | -1,19% | 7.980,00 |
| 27.04.2026 | 158,30 | 164,58 | 157,83 | 159,85 | 0,85% | 70,00 |
| 24.04.2026 | 156,33 | 162,00 | 154,83 | 158,50 | 1,29% | - |
| 23.04.2026 | 158,35 | 159,75 | 156,05 | 156,48 | -1,77% | 68,00 |
| 22.04.2026 | 156,45 | 159,30 | 155,00 | 159,30 | 2,59% | - |
| 21.04.2026 | 160,43 | 161,48 | 154,70 | 155,27 | -2,95% | - |
| 20.04.2026 | 161,50 | 163,00 | 158,93 | 160,00 | -0,33% | - |
| 17.04.2026 | 156,73 | 161,58 | 156,58 | 160,52 | 2,79% | 2.200,00 |
| 16.04.2026 | 156,15 | 157,98 | 154,45 | 156,18 | 0,06% | - |
| 15.04.2026 | 156,10 | 156,65 | 152,15 | 156,08 | 0,03% | 45,00 |
| 14.04.2026 | 151,48 | 156,05 | 150,95 | 156,02 | 2,80% | - |
| 13.04.2026 | 151,43 | 155,63 | 149,85 | 151,77 | 0,00% | - |
| 10.04.2026 | 152,90 | 155,27 | 151,10 | 151,77 | -0,67% | - |
| 09.04.2026 | 148,30 | 154,25 | 147,45 | 152,80 | 2,95% | - |
| 08.04.2026 | 147,33 | 149,23 | 143,43 | 148,43 | 1,98% | 1.080,00 |
| 07.04.2026 | 147,02 | 147,18 | 142,85 | 145,55 | -0,41% | 6.450,00 |
| 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% | - |