127,438$
0,82%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 126,41 | 128,77 | 126,03 | 127,56 | 0,92% | 848.362,00 |
| 27.02.2025 | 129,53 | 130,02 | 126,40 | 126,40 | -1,50% | 587.496,00 |
| 26.02.2025 | 128,09 | 130,95 | 126,43 | 128,33 | 0,85% | 786.422,00 |
| 25.02.2025 | 130,88 | 131,99 | 124,07 | 127,25 | -2,62% | 1.232.487,00 |
| 24.02.2025 | 137,76 | 137,76 | 129,23 | 130,67 | -5,14% | 1.153.996,00 |
| 21.02.2025 | 130,04 | 139,13 | 128,38 | 137,75 | 6,70% | 1.539.519,00 |
| 20.02.2025 | 128,13 | 129,41 | 125,88 | 129,10 | 1,69% | 706.907,00 |
| 19.02.2025 | 128,81 | 130,52 | 124,52 | 126,96 | -0,88% | 871.239,00 |
| 18.02.2025 | 124,66 | 130,15 | 124,04 | 128,09 | -1,78% | 1.563.833,00 |
| 17.02.2025 | 132,12 | 132,12 | 130,42 | 130,42 | -0,56% | - |
| 14.02.2025 | 131,61 | 132,12 | 129,35 | 131,15 | -0,40% | 1.064.157,00 |
| 13.02.2025 | 131,75 | 132,13 | 128,27 | 131,68 | 0,10% | 593.728,00 |
| 12.02.2025 | 131,00 | 133,10 | 128,26 | 131,55 | -0,49% | 1.110.100,00 |
| 11.02.2025 | 129,10 | 134,19 | 128,00 | 132,20 | 4,03% | 1.639.682,00 |
| 10.02.2025 | 123,44 | 132,25 | 116,81 | 127,08 | 20,16% | 4.405.305,00 |
| 07.02.2025 | 109,00 | 110,00 | 105,51 | 105,76 | -3,42% | 868.718,00 |
| 06.02.2025 | 113,67 | 114,06 | 109,35 | 109,50 | -3,95% | 717.224,00 |
| 05.02.2025 | 113,49 | 114,00 | 112,00 | 114,00 | 0,96% | 866.571,00 |
| 04.02.2025 | 108,52 | 113,33 | 108,00 | 112,92 | 5,11% | 825.624,00 |
| 03.02.2025 | 106,00 | 108,82 | 103,98 | 107,43 | 0,91% | 966.048,00 |
| 31.01.2025 | 109,77 | 110,28 | 105,57 | 106,46 | -2,20% | 998.282,00 |
| 30.01.2025 | 105,27 | 111,51 | 104,30 | 108,85 | 3,53% | 1.202.539,00 |
| 29.01.2025 | 103,54 | 105,48 | 102,59 | 105,14 | 2,62% | 698.979,00 |
| 28.01.2025 | 102,70 | 105,00 | 100,93 | 102,46 | -0,22% | 903.575,00 |
| 27.01.2025 | 102,94 | 105,64 | 102,02 | 102,69 | -0,41% | 733.465,00 |
| 24.01.2025 | 103,90 | 105,00 | 102,07 | 103,11 | -0,75% | 854.536,00 |
| 23.01.2025 | 102,56 | 104,10 | 101,60 | 103,89 | 1,58% | 1.038.641,00 |
| 22.01.2025 | 96,19 | 102,74 | 95,35 | 102,27 | 6,33% | 1.237.549,00 |
| 21.01.2025 | 93,08 | 98,50 | 91,95 | 96,18 | 4,62% | 1.068.268,00 |
| 17.01.2025 | 94,02 | 94,89 | 91,81 | 91,94 | -1,87% | 808.604,00 |
| 16.01.2025 | 93,92 | 95,36 | 92,75 | 93,69 | -0,06% | 1.162.765,00 |
| 15.01.2025 | 86,08 | 95,11 | 86,07 | 93,75 | 10,82% | 1.149.198,00 |
| 14.01.2025 | 88,72 | 90,03 | 84,54 | 84,60 | -5,23% | 772.372,00 |
| 13.01.2025 | 82,25 | 89,68 | 80,98 | 89,27 | 11,52% | 1.879.223,00 |
| 10.01.2025 | 81,64 | 82,54 | 79,19 | 80,05 | -3,05% | 1.207.914,00 |
| 08.01.2025 | 83,44 | 85,14 | 82,31 | 82,57 | -1,44% | 655.015,00 |
| 07.01.2025 | 85,87 | 87,53 | 83,44 | 83,78 | -1,59% | 555.434,00 |
| 06.01.2025 | 85,53 | 87,09 | 84,03 | 85,13 | -1,53% | 777.056,00 |
| 03.01.2025 | 87,74 | 89,33 | 86,02 | 86,45 | -1,00% | 933.533,00 |
| 02.01.2025 | 85,25 | 90,31 | 84,93 | 87,32 | 3,20% | 1.158.318,00 |
| 31.12.2024 | 84,48 | 85,46 | 83,12 | 84,61 | -0,20% | 1.088.317,00 |
| 30.12.2024 | 82,00 | 84,98 | 75,56 | 84,78 | -2,21% | 3.533.545,00 |
| 27.12.2024 | 86,24 | 87,88 | 85,26 | 86,70 | -1,44% | 588.958,00 |
| 26.12.2024 | 86,50 | 88,59 | 84,94 | 87,97 | 1,10% | 432.741,00 |
| 24.12.2024 | 86,34 | 87,38 | 85,29 | 87,01 | 0,07% | 254.897,00 |
| 23.12.2024 | 90,00 | 90,06 | 85,11 | 86,95 | -4,17% | 816.248,00 |
| 20.12.2024 | 88,82 | 93,12 | 87,69 | 90,73 | 1,10% | 956.383,00 |
| 19.12.2024 | 90,90 | 92,00 | 88,31 | 89,74 | -1,03% | 563.953,00 |
| 18.12.2024 | 93,51 | 94,64 | 89,90 | 90,67 | -3,04% | 475.291,00 |
| 17.12.2024 | 90,10 | 94,48 | 90,10 | 93,51 | 4,27% | 513.486,00 |
| 16.12.2024 | 89,94 | 91,70 | 89,09 | 89,68 | -0,47% | 601.283,00 |
| 13.12.2024 | 94,01 | 94,69 | 89,80 | 90,10 | -4,52% | 581.575,00 |
| 12.12.2024 | 97,45 | 97,81 | 92,92 | 94,37 | -3,45% | 603.334,00 |
| 11.12.2024 | 98,85 | 98,85 | 96,15 | 97,74 | -1,09% | 481.390,00 |
| 10.12.2024 | 100,12 | 100,12 | 97,60 | 98,82 | -0,95% | 390.535,00 |
| 09.12.2024 | 100,21 | 102,30 | 97,59 | 99,76 | -0,34% | 353.228,00 |
| 06.12.2024 | 98,33 | 100,24 | 98,16 | 100,10 | 1,78% | 346.697,00 |
| 05.12.2024 | 98,31 | 99,50 | 97,06 | 98,35 | -1,20% | 263.101,00 |
| 04.12.2024 | 100,77 | 102,42 | 99,50 | 99,54 | -0,95% | 419.088,00 |
| 03.12.2024 | 99,70 | 102,00 | 99,00 | 100,49 | 1,42% | 587.035,00 |
| 02.12.2024 | 97,19 | 101,66 | 96,75 | 99,08 | 0,88% | 449.148,00 |
| 29.11.2024 | 100,00 | 100,99 | 98,16 | 98,22 | -1,44% | 269.480,00 |
| 27.11.2024 | 97,77 | 100,48 | 96,50 | 99,65 | 2,70% | 487.548,00 |
| 26.11.2024 | 97,50 | 99,00 | 96,57 | 97,03 | -0,48% | 557.811,00 |
| 25.11.2024 | 98,88 | 100,61 | 96,67 | 97,50 | -1,20% | 665.735,00 |
| 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 |