159,150€
-1,61%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 162,27 | 163,08 | 155,88 | 159,15 | -1,94% | 2.200,00 |
| 01.10.2026 | 163,55 | 164,45 | 161,88 | 162,30 | -0,31% | 346,00 |
| 30.09.2026 | 164,70 | 165,35 | 162,33 | 162,80 | -0,72% | - |
| 29.09.2026 | 170,40 | 171,85 | 160,80 | 163,98 | -3,83% | - |
| 28.09.2026 | 170,80 | 174,60 | 170,18 | 170,50 | -0,42% | 891,00 |
| 25.09.2026 | 172,55 | 176,63 | 170,55 | 171,23 | -0,65% | - |
| 24.09.2026 | 169,55 | 172,95 | 167,77 | 172,35 | 1,40% | - |
| 23.09.2026 | 177,88 | 179,18 | 166,25 | 169,98 | -4,20% | 525,00 |
| 22.09.2026 | 179,20 | 180,45 | 177,05 | 177,43 | -0,91% | 30,00 |
| 21.09.2026 | 181,77 | 183,52 | 177,38 | 179,05 | -1,02% | - |
| 18.09.2026 | 186,98 | 187,23 | 180,30 | 180,90 | -3,05% | 1.500,00 |
| 17.09.2026 | 185,98 | 187,90 | 181,88 | 186,60 | 1,07% | - |
| 16.09.2026 | 177,58 | 185,93 | 175,15 | 184,63 | 4,35% | 102,00 |
| 15.09.2026 | 187,18 | 188,50 | 176,60 | 176,93 | -5,65% | 448,00 |
| 14.09.2026 | 190,75 | 193,33 | 187,15 | 187,52 | -1,42% | 1.052,00 |
| 11.09.2026 | 182,58 | 197,43 | 181,58 | 190,23 | 4,62% | 120,00 |
| 10.09.2026 | 181,70 | 182,20 | 179,58 | 181,83 | 0,37% | - |
| 09.09.2026 | 178,75 | 181,58 | 176,95 | 181,15 | 1,36% | - |
| 08.09.2026 | 176,43 | 181,13 | 174,30 | 178,73 | 1,17% | 3.750,00 |
| 07.09.2026 | 177,23 | 177,33 | 176,40 | 176,65 | -0,80% | 169,00 |
| 04.09.2026 | 179,25 | 181,13 | 176,95 | 178,08 | -0,66% | - |
| 03.09.2026 | 181,33 | 181,95 | 177,77 | 179,25 | -1,01% | - |
| 02.09.2026 | 175,08 | 181,65 | 174,00 | 181,08 | 3,43% | 288,00 |
| 01.09.2026 | 171,27 | 177,55 | 170,08 | 175,08 | 2,50% | 235,00 |
| 31.08.2026 | 171,33 | 172,88 | 170,18 | 170,80 | -0,63% | 405,00 |
| 28.08.2026 | 177,18 | 177,63 | 171,80 | 171,88 | -2,91% | - |
| 27.08.2026 | 178,02 | 178,43 | 173,95 | 177,02 | -0,37% | - |
| 26.08.2026 | 176,15 | 180,65 | 174,73 | 177,68 | 0,94% | - |
| 25.08.2026 | 176,33 | 178,88 | 171,52 | 176,02 | -0,04% | 308,00 |
| 24.08.2026 | 177,85 | 179,00 | 175,90 | 176,10 | -1,10% | - |
| 21.08.2026 | 178,00 | 180,35 | 177,10 | 178,05 | 0,42% | - |
| 20.08.2026 | 186,83 | 187,58 | 176,70 | 177,30 | -5,15% | 944,00 |
| 19.08.2026 | 185,98 | 190,40 | 185,40 | 186,93 | 0,31% | 135,00 |
| 18.08.2026 | 186,05 | 190,00 | 185,15 | 186,35 | -0,20% | - |
| 17.08.2026 | 184,35 | 187,23 | 182,73 | 186,73 | 1,11% | - |
| 14.08.2026 | 185,25 | 186,75 | 180,65 | 184,68 | -0,32% | - |
| 13.08.2026 | 186,35 | 191,90 | 184,43 | 185,27 | -0,59% | - |
| 12.08.2026 | 187,02 | 189,65 | 185,15 | 186,38 | -0,31% | - |
| 11.08.2026 | 191,27 | 193,20 | 186,63 | 186,95 | -2,36% | - |
| 10.08.2026 | 184,43 | 193,43 | 165,50 | 191,48 | 4,16% | - |
| 07.08.2026 | 182,02 | 185,52 | 180,70 | 183,83 | 0,67% | - |
| 06.08.2026 | 184,80 | 187,60 | 182,25 | 182,60 | -0,87% | - |
| 05.08.2026 | 184,63 | 187,45 | 181,52 | 184,20 | 0,07% | - |
| 04.08.2026 | 183,77 | 186,08 | 181,43 | 184,08 | 0,33% | 56,00 |
| 03.08.2026 | 190,00 | 191,13 | 179,98 | 183,48 | -2,87% | 2.550,00 |
| 31.07.2026 | 204,85 | 205,00 | 188,80 | 188,90 | -7,11% | 2.340,00 |
| 30.07.2026 | 198,65 | 204,05 | 194,27 | 203,35 | 2,39% | - |
| 29.07.2026 | 205,25 | 207,30 | 198,55 | 198,60 | -3,43% | 750,00 |
| 28.07.2026 | 209,65 | 212,35 | 203,95 | 205,65 | -1,74% | - |
| 27.07.2026 | 212,95 | 215,35 | 209,30 | 209,30 | -1,18% | - |
| 24.07.2026 | 212,35 | 213,55 | 208,85 | 211,80 | -0,38% | 408,00 |
| 23.07.2026 | 209,25 | 215,05 | 207,80 | 212,60 | 1,33% | 46,00 |
| 22.07.2026 | 207,60 | 210,95 | 204,65 | 209,80 | 0,94% | - |
| 21.07.2026 | 194,85 | 208,10 | 194,30 | 207,85 | 7,19% | 3.800,00 |
| 20.07.2026 | 200,73 | 203,75 | 193,85 | 193,90 | -3,48% | - |
| 17.07.2026 | 205,70 | 207,55 | 199,65 | 200,90 | -2,97% | 14.755,00 |
| 16.07.2026 | 207,20 | 210,05 | 204,35 | 207,05 | 0,27% | 110,00 |
| 15.07.2026 | 205,90 | 208,25 | 201,80 | 206,50 | 0,29% | 60,00 |
| 14.07.2026 | 200,20 | 206,50 | 197,48 | 205,90 | 2,72% | 2.600,00 |
| 13.07.2026 | 204,25 | 204,95 | 197,50 | 200,45 | -2,12% | 320,00 |
| 10.07.2026 | 217,55 | 218,45 | 201,80 | 204,80 | -5,86% | - |
| 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% | - |