98,706$
0,53%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 98,99 | 99,30 | 96,79 | 98,68 | 0,50% | 427.245,00 |
| 21.11.2024 | 95,08 | 99,35 | 94,24 | 98,19 | 3,79% | 787.712,00 |
| 20.11.2024 | 94,82 | 96,92 | 94,24 | 94,60 | -0,90% | 396.716,00 |
| 19.11.2024 | 91,98 | 95,55 | 90,86 | 95,46 | 3,26% | 403.245,00 |
| 18.11.2024 | 93,29 | 95,00 | 91,78 | 92,45 | -0,77% | 556.886,00 |
| 15.11.2024 | 97,81 | 97,81 | 92,52 | 93,17 | -4,31% | 770.668,00 |
| 14.11.2024 | 98,35 | 99,67 | 96,80 | 97,37 | -0,47% | 765.930,00 |
| 13.11.2024 | 99,00 | 105,00 | 97,74 | 97,83 | -1,67% | 1.225.316,00 |
| 12.11.2024 | 95,00 | 101,51 | 92,21 | 99,49 | 9,35% | 1.565.103,00 |
| 11.11.2024 | 90,32 | 91,61 | 88,74 | 90,98 | 1,01% | 757.375,00 |
| 08.11.2024 | 91,25 | 91,37 | 89,13 | 90,07 | -0,69% | 635.290,00 |
| 07.11.2024 | 91,78 | 92,55 | 90,21 | 90,70 | -0,29% | 441.740,00 |
| 06.11.2024 | 91,00 | 93,00 | 89,40 | 90,96 | 1,93% | 442.400,00 |
| 05.11.2024 | 86,84 | 89,42 | 86,06 | 89,24 | 2,40% | 259.212,00 |
| 04.11.2024 | 88,49 | 88,88 | 86,88 | 87,15 | -1,90% | 337.257,00 |
| 01.11.2024 | 89,06 | 91,10 | 88,31 | 88,84 | -0,21% | 311.062,00 |
| 31.10.2024 | 88,63 | 90,20 | 87,91 | 89,03 | -0,48% | 413.157,00 |
| 30.10.2024 | 89,76 | 90,89 | 89,06 | 89,46 | -0,99% | 159.365,00 |
| 29.10.2024 | 90,11 | 92,33 | 89,41 | 90,35 | 0,27% | 405.563,00 |
| 28.10.2024 | 90,38 | 92,50 | 89,45 | 90,11 | 0,27% | 282.652,00 |
| 25.10.2024 | 89,00 | 91,66 | 88,84 | 89,87 | 1,17% | 202.150,00 |
| 24.10.2024 | 92,22 | 92,22 | 88,52 | 88,83 | -3,78% | 437.164,00 |
| 23.10.2024 | 92,45 | 93,59 | 91,05 | 92,32 | -0,08% | 277.959,00 |
| 22.10.2024 | 91,08 | 94,59 | 90,63 | 92,40 | 0,98% | 363.695,00 |
| 21.10.2024 | 93,10 | 93,10 | 90,53 | 91,50 | -1,98% | 296.950,00 |
| 18.10.2024 | 93,48 | 94,98 | 93,06 | 93,35 | 0,00% | 669.675,00 |
| 17.10.2024 | 90,00 | 93,39 | 89,14 | 93,35 | 3,76% | 440.510,00 |
| 16.10.2024 | 86,53 | 91,00 | 86,53 | 89,97 | 4,13% | 518.988,00 |
| 15.10.2024 | 85,00 | 86,70 | 84,63 | 86,40 | 1,15% | 241.047,00 |
| 14.10.2024 | 87,72 | 87,72 | 85,01 | 85,42 | -2,44% | 327.196,00 |
| 11.10.2024 | 83,30 | 87,59 | 82,97 | 87,56 | 5,35% | 401.855,00 |
| 10.10.2024 | 83,06 | 83,61 | 80,85 | 83,11 | -0,49% | 469.547,00 |
| 09.10.2024 | 85,15 | 85,57 | 81,85 | 83,52 | -1,46% | 545.828,00 |
| 08.10.2024 | 84,78 | 86,23 | 84,16 | 84,76 | 0,71% | 382.196,00 |
| 07.10.2024 | 86,10 | 86,28 | 83,40 | 84,16 | -2,81% | 452.114,00 |
| 04.10.2024 | 91,55 | 91,83 | 86,40 | 86,59 | -5,03% | 829.002,00 |
| 03.10.2024 | 93,11 | 93,50 | 90,80 | 91,18 | -2,24% | 339.380,00 |
| 02.10.2024 | 90,02 | 95,72 | 89,92 | 93,27 | 3,03% | 456.542,00 |
| 01.10.2024 | 90,21 | 90,65 | 88,02 | 90,53 | 0,75% | 550.617,00 |
| 30.09.2024 | 90,14 | 90,36 | 88,89 | 89,86 | 0,25% | 398.421,00 |
| 27.09.2024 | 90,08 | 91,30 | 89,04 | 89,64 | -0,06% | 239.839,00 |
| 26.09.2024 | 90,01 | 90,49 | 89,02 | 89,69 | -0,26% | 226.421,00 |
| 25.09.2024 | 91,30 | 91,30 | 89,45 | 89,92 | -1,50% | 257.383,00 |
| 24.09.2024 | 91,51 | 91,51 | 89,23 | 91,29 | -0,29% | 402.576,00 |
| 23.09.2024 | 96,36 | 96,47 | 90,51 | 91,56 | -4,47% | 672.767,00 |
| 20.09.2024 | 94,94 | 96,24 | 93,84 | 95,84 | 1,49% | 575.612,00 |
| 19.09.2024 | 92,89 | 95,77 | 91,80 | 94,43 | 3,16% | 340.516,00 |
| 18.09.2024 | 90,98 | 92,50 | 89,24 | 91,54 | 0,66% | 342.931,00 |
| 17.09.2024 | 92,86 | 93,27 | 89,56 | 90,94 | -1,59% | 448.626,00 |
| 16.09.2024 | 95,00 | 96,71 | 92,27 | 92,41 | -1,35% | 367.255,00 |
| 13.09.2024 | 92,33 | 94,75 | 91,72 | 93,67 | 2,09% | 244.421,00 |
| 12.09.2024 | 90,71 | 92,78 | 89,54 | 91,75 | 0,84% | 274.964,00 |
| 11.09.2024 | 91,89 | 92,99 | 90,14 | 90,99 | -1,83% | 481.294,00 |
| 10.09.2024 | 94,72 | 94,72 | 92,42 | 92,69 | -1,49% | 281.895,00 |
| 09.09.2024 | 93,48 | 96,56 | 93,30 | 94,09 | 0,97% | 431.918,00 |
| 06.09.2024 | 94,17 | 94,53 | 91,52 | 93,19 | -0,54% | 945.658,00 |
| 05.09.2024 | 95,88 | 97,00 | 93,34 | 93,69 | -1,96% | 515.571,00 |
| 04.09.2024 | 89,65 | 96,85 | 88,44 | 95,56 | 6,68% | 1.146.673,00 |
| 03.09.2024 | 90,00 | 91,78 | 88,04 | 89,58 | 0,81% | 492.904,00 |
| 30.08.2024 | 89,47 | 90,24 | 88,11 | 88,86 | -0,28% | 311.827,00 |
| 29.08.2024 | 88,40 | 89,90 | 87,68 | 89,11 | 0,77% | 365.005,00 |
| 28.08.2024 | 88,97 | 89,29 | 87,57 | 88,43 | -0,56% | 251.982,00 |
| 27.08.2024 | 88,35 | 89,20 | 87,62 | 88,93 | 0,54% | 176.122,00 |
| 26.08.2024 | 88,56 | 89,89 | 88,32 | 88,45 | 0,52% | 268.123,00 |
| 23.08.2024 | 87,55 | 88,22 | 86,25 | 87,99 | 1,01% | 329.786,00 |
| 22.08.2024 | 87,91 | 89,10 | 86,26 | 87,11 | -0,91% | 316.973,00 |
| 21.08.2024 | 88,50 | 89,18 | 87,48 | 87,91 | -0,28% | 434.410,00 |
| 20.08.2024 | 90,28 | 90,28 | 86,80 | 88,16 | -2,35% | 380.338,00 |
| 19.08.2024 | 86,23 | 90,65 | 86,23 | 90,28 | 4,77% | 681.725,00 |
| 16.08.2024 | 85,61 | 86,50 | 85,36 | 86,17 | 0,65% | 257.203,00 |
| 15.08.2024 | 85,74 | 86,25 | 84,92 | 85,61 | 0,92% | 355.093,00 |
| 14.08.2024 | 85,09 | 85,45 | 84,56 | 84,83 | -0,02% | 300.454,00 |
| 13.08.2024 | 85,06 | 85,68 | 83,89 | 84,85 | -0,08% | 229.069,00 |
| 12.08.2024 | 83,10 | 85,55 | 82,02 | 84,92 | 2,20% | 354.250,00 |
| 09.08.2024 | 84,59 | 86,40 | 82,71 | 83,09 | -2,29% | 428.591,00 |
| 08.08.2024 | 84,87 | 85,96 | 83,92 | 85,04 | 1,46% | 489.906,00 |
| 07.08.2024 | 86,20 | 86,47 | 83,36 | 83,82 | -1,98% | 357.169,00 |
| 06.08.2024 | 84,70 | 86,85 | 83,36 | 85,51 | 2,64% | 732.863,00 |
| 05.08.2024 | 73,25 | 83,35 | 72,21 | 83,31 | -1,31% | 857.402,00 |
| 02.08.2024 | 84,31 | 85,75 | 82,76 | 84,42 | -1,99% | 705.341,00 |
| 01.08.2024 | 87,61 | 88,00 | 85,17 | 86,13 | -1,41% | 840.769,00 |
| 31.07.2024 | 85,45 | 89,24 | 84,74 | 87,36 | 2,78% | 787.508,00 |
| 30.07.2024 | 84,57 | 85,45 | 83,85 | 85,00 | 0,99% | 301.904,00 |
| 29.07.2024 | 86,91 | 87,50 | 83,81 | 84,17 | -2,73% | 476.403,00 |
| 26.07.2024 | 86,33 | 86,93 | 85,05 | 86,53 | 0,64% | 262.200,00 |
| 25.07.2024 | 84,99 | 87,23 | 84,07 | 85,98 | 0,88% | 380.855,00 |
| 24.07.2024 | 84,89 | 86,94 | 84,88 | 85,23 | -0,50% | 335.922,00 |
| 23.07.2024 | 85,87 | 87,38 | 85,19 | 85,66 | -0,45% | 589.196,00 |
| 22.07.2024 | 86,42 | 86,79 | 83,88 | 86,05 | 1,41% | 613.308,00 |
| 19.07.2024 | 82,63 | 86,33 | 82,07 | 84,85 | 3,30% | 628.646,00 |
| 18.07.2024 | 83,49 | 85,50 | 81,52 | 82,14 | -1,91% | 680.366,00 |
| 17.07.2024 | 84,61 | 84,85 | 81,95 | 83,74 | -1,42% | 533.876,00 |
| 16.07.2024 | 83,55 | 85,40 | 83,16 | 84,95 | 2,60% | 681.057,00 |
| 15.07.2024 | 82,93 | 83,76 | 82,02 | 82,80 | -0,04% | 651.042,00 |
| 12.07.2024 | 84,67 | 85,49 | 81,94 | 82,83 | -2,02% | 732.079,00 |
| 11.07.2024 | 83,98 | 85,25 | 82,90 | 84,54 | 2,47% | 894.693,00 |
| 10.07.2024 | 82,00 | 82,98 | 81,51 | 82,50 | 1,55% | 787.332,00 |
| 09.07.2024 | 83,69 | 84,20 | 80,90 | 81,24 | -2,85% | 589.477,00 |
| 08.07.2024 | 82,16 | 84,16 | 81,50 | 83,62 | 1,95% | 905.537,00 |
| 05.07.2024 | 79,95 | 82,11 | 79,73 | 82,02 | 2,26% | 914.721,00 |