176,250€
0,04%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 153,05 | 153,40 | 152,70 | 152,90 | 0,02% | - |
| 13.02.2026 | 153,98 | 157,38 | 152,08 | 152,88 | -1,08% | - |
| 12.02.2026 | 157,35 | 157,73 | 153,90 | 154,55 | -1,56% | 340,00 |
| 11.02.2026 | 155,00 | 157,33 | 153,08 | 157,00 | 1,27% | - |
| 10.02.2026 | 153,83 | 155,83 | 153,15 | 155,02 | 0,86% | 2.536,00 |
| 09.02.2026 | 154,55 | 154,60 | 151,33 | 153,70 | 0,07% | - |
| 06.02.2026 | 153,18 | 155,52 | 151,02 | 153,60 | 0,08% | - |
| 05.02.2026 | 157,27 | 159,70 | 153,15 | 153,48 | -2,40% | - |
| 04.02.2026 | 158,73 | 159,60 | 156,48 | 157,25 | -0,32% | 4.200,00 |
| 03.02.2026 | 157,50 | 161,60 | 157,27 | 157,75 | 0,17% | 741,00 |
| 02.02.2026 | 154,08 | 158,60 | 153,35 | 157,48 | 1,25% | - |
| 30.01.2026 | 154,73 | 157,80 | 152,33 | 155,52 | 0,18% | - |
| 29.01.2026 | 154,43 | 156,52 | 154,20 | 155,25 | 0,16% | - |
| 28.01.2026 | 156,80 | 158,43 | 154,58 | 155,00 | -0,72% | 80,00 |
| 27.01.2026 | 155,70 | 158,58 | 154,20 | 156,13 | 0,06% | 10.200,00 |
| 26.01.2026 | 156,93 | 158,05 | 155,80 | 156,02 | -1,37% | - |
| 23.01.2026 | 159,27 | 159,43 | 157,05 | 158,20 | -0,13% | - |
| 22.01.2026 | 161,35 | 163,13 | 158,02 | 158,40 | -1,49% | 240,00 |
| 21.01.2026 | 157,50 | 161,13 | 156,58 | 160,80 | 2,13% | 1.440,00 |
| 20.01.2026 | 150,33 | 158,70 | 148,50 | 157,45 | 4,43% | 1.560,00 |
| 19.01.2026 | 146,50 | 151,27 | 142,98 | 150,77 | -1,31% | 225,00 |
| 16.01.2026 | 152,13 | 153,95 | 148,43 | 152,77 | 1,90% | - |
| 15.01.2026 | 152,00 | 153,95 | 149,27 | 149,93 | -1,41% | 228,00 |
| 14.01.2026 | 149,35 | 153,52 | 148,27 | 152,08 | 1,82% | - |
| 13.01.2026 | 151,55 | 152,05 | 149,18 | 149,35 | -1,40% | - |
| 12.01.2026 | 144,88 | 153,65 | 143,75 | 151,48 | 3,03% | 1.040,00 |
| 09.01.2026 | 143,85 | 149,23 | 143,75 | 147,02 | 2,19% | - |
| 08.01.2026 | 145,68 | 146,18 | 142,43 | 143,88 | -1,54% | 760,00 |
| 07.01.2026 | 147,02 | 150,13 | 144,10 | 146,13 | -0,61% | 620,00 |
| 06.01.2026 | 146,68 | 149,98 | 145,73 | 147,02 | 0,48% | 91,00 |
| 05.01.2026 | 151,43 | 153,65 | 143,93 | 146,33 | -3,73% | 1.574,00 |
| 02.01.2026 | 154,68 | 157,98 | 149,40 | 152,00 | 18,52% | 1.762,00 |
| 30.12.2025 | 128,27 | 128,27 | 128,25 | 128,25 | 0,53% | - |
| 29.12.2025 | 129,13 | 130,23 | 127,40 | 127,58 | -1,79% | - |
| 23.12.2025 | 131,27 | 134,60 | 129,50 | 129,90 | -0,88% | - |
| 22.12.2025 | 130,52 | 133,05 | 129,50 | 131,05 | 0,52% | - |
| 19.12.2025 | 125,13 | 132,00 | 125,13 | 130,38 | 3,49% | - |
| 18.12.2025 | 126,03 | 126,78 | 125,03 | 125,98 | 0,02% | - |
| 17.12.2025 | 125,40 | 126,83 | 124,58 | 125,95 | 1,06% | - |
| 16.12.2025 | 124,13 | 126,05 | 123,15 | 124,63 | -1,58% | - |
| 15.12.2025 | 126,68 | 126,68 | 126,58 | 126,63 | 1,56% | - |
| 12.12.2025 | 127,00 | 127,18 | 123,63 | 124,68 | -1,40% | - |
| 11.12.2025 | 127,18 | 128,02 | 124,63 | 126,45 | -1,06% | - |
| 10.12.2025 | 124,85 | 127,88 | 124,25 | 127,80 | 2,34% | 101,00 |
| 09.12.2025 | 126,73 | 127,78 | 124,05 | 124,88 | -2,25% | 50,00 |
| 08.12.2025 | 128,00 | 130,25 | 127,60 | 127,75 | -0,51% | 5,00 |
| 05.12.2025 | 127,05 | 130,48 | 126,43 | 128,40 | 0,96% | - |
| 04.12.2025 | 127,00 | 128,45 | 125,40 | 127,18 | 1,46% | - |
| 03.12.2025 | 122,63 | 127,45 | 121,60 | 125,35 | 0,78% | 126,00 |