109,218$
0,43%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 108,42 | 110,05 | 108,04 | 109,22 | 0,43% | 383.874,00 |
| 14.08.2025 | 109,17 | 110,26 | 107,81 | 108,75 | -0,59% | 426.805,00 |
| 13.08.2025 | 105,00 | 110,34 | 104,15 | 109,39 | 3,95% | 589.395,00 |
| 12.08.2025 | 104,16 | 105,49 | 103,40 | 105,23 | 1,18% | 428.767,00 |
| 11.08.2025 | 104,91 | 105,50 | 102,67 | 104,00 | -0,76% | 307.042,00 |
| 08.08.2025 | 104,74 | 105,95 | 103,28 | 104,80 | 0,46% | 311.371,00 |
| 07.08.2025 | 103,53 | 104,42 | 101,88 | 104,32 | 1,03% | 411.765,00 |
| 06.08.2025 | 102,37 | 104,35 | 101,11 | 103,26 | -0,32% | 553.819,00 |
| 05.08.2025 | 106,12 | 106,99 | 102,33 | 103,59 | -2,77% | 921.995,00 |
| 04.08.2025 | 108,00 | 109,88 | 96,09 | 106,54 | 3,42% | 1.089.207,00 |
| 01.08.2025 | 101,31 | 103,33 | 100,22 | 103,02 | 1,67% | 838.863,00 |
| 31.07.2025 | 102,15 | 103,49 | 101,22 | 101,33 | 0,07% | 781.913,00 |
| 30.07.2025 | 101,35 | 103,99 | 100,57 | 101,26 | 0,93% | 598.359,00 |
| 29.07.2025 | 100,82 | 101,41 | 99,70 | 100,33 | -0,06% | 563.831,00 |
| 28.07.2025 | 101,38 | 102,15 | 99,38 | 100,39 | -0,44% | 699.789,00 |
| 25.07.2025 | 105,27 | 105,86 | 100,78 | 100,83 | -3,94% | 855.005,00 |
| 24.07.2025 | 106,65 | 106,99 | 104,47 | 104,97 | -1,31% | 431.383,00 |
| 23.07.2025 | 103,16 | 106,46 | 101,36 | 106,36 | 3,72% | 747.302,00 |
| 22.07.2025 | 110,00 | 110,19 | 102,54 | 102,55 | -6,50% | 1.120.007,00 |
| 21.07.2025 | 111,70 | 113,98 | 109,30 | 109,68 | -1,81% | 467.432,00 |
| 18.07.2025 | 113,06 | 113,66 | 111,20 | 111,70 | -0,48% | 453.652,00 |
| 17.07.2025 | 111,33 | 113,50 | 110,76 | 112,24 | 0,83% | 512.316,00 |
| 16.07.2025 | 110,11 | 112,62 | 109,81 | 111,32 | 1,09% | 525.285,00 |
| 15.07.2025 | 113,08 | 113,48 | 109,24 | 110,12 | -1,97% | 595.624,00 |
| 14.07.2025 | 108,98 | 113,33 | 108,93 | 112,33 | 3,07% | 585.144,00 |
| 11.07.2025 | 109,67 | 112,21 | 108,48 | 108,98 | -1,58% | 978.175,00 |
| 10.07.2025 | 112,35 | 112,50 | 109,92 | 110,73 | -1,44% | 718.118,00 |
| 09.07.2025 | 108,91 | 114,66 | 108,91 | 112,35 | 3,63% | 886.883,00 |
| 08.07.2025 | 106,46 | 110,44 | 106,46 | 108,41 | 0,85% | 622.919,00 |
| 07.07.2025 | 105,65 | 108,19 | 104,55 | 107,50 | 1,95% | 570.536,00 |
| 03.07.2025 | 104,99 | 106,63 | 103,96 | 105,44 | 1,47% | 245.787,00 |
| 02.07.2025 | 102,97 | 104,83 | 102,26 | 103,91 | 0,90% | 399.410,00 |
| 01.07.2025 | 104,02 | 106,35 | 102,46 | 102,98 | -1,34% | 483.711,00 |
| 30.06.2025 | 103,64 | 104,58 | 103,09 | 104,38 | 0,99% | 610.083,00 |
| 27.06.2025 | 102,97 | 106,60 | 102,51 | 103,36 | 0,77% | 1.181.654,00 |
| 26.06.2025 | 103,26 | 104,54 | 102,00 | 102,57 | -1,09% | 358.003,00 |
| 25.06.2025 | 104,46 | 104,74 | 101,70 | 103,70 | -0,54% | 270.732,00 |
| 24.06.2025 | 101,85 | 105,03 | 100,46 | 104,26 | 2,57% | 957.608,00 |
| 23.06.2025 | 100,51 | 104,01 | 99,75 | 101,65 | 0,95% | 638.684,00 |
| 20.06.2025 | 102,43 | 103,92 | 99,98 | 100,69 | -2,14% | 1.146.016,00 |
| 18.06.2025 | 101,13 | 103,83 | 100,00 | 102,89 | 1,27% | 650.454,00 |
| 17.06.2025 | 100,93 | 102,00 | 99,39 | 101,60 | -0,09% | 995.059,00 |
| 16.06.2025 | 104,05 | 104,27 | 101,01 | 101,69 | -2,32% | 712.747,00 |
| 13.06.2025 | 104,73 | 106,04 | 103,71 | 104,10 | -2,02% | 425.903,00 |
| 12.06.2025 | 107,32 | 108,70 | 106,00 | 106,25 | -1,69% | 447.175,00 |
| 11.06.2025 | 110,33 | 111,15 | 107,85 | 108,08 | -1,66% | 453.395,00 |
| 10.06.2025 | 110,12 | 112,98 | 109,70 | 109,91 | 0,04% | 704.342,00 |
| 09.06.2025 | 110,50 | 112,92 | 108,23 | 109,87 | -1,82% | 917.757,00 |
| 06.06.2025 | 112,00 | 113,30 | 110,23 | 111,91 | 1,18% | 702.077,00 |
| 05.06.2025 | 107,71 | 111,50 | 106,64 | 110,61 | 2,28% | 684.583,00 |
| 04.06.2025 | 110,01 | 111,04 | 108,14 | 108,14 | -1,79% | 477.947,00 |
| 03.06.2025 | 109,66 | 111,41 | 108,29 | 110,11 | 2,28% | 1.352.088,00 |
| 02.06.2025 | 105,36 | 108,15 | 105,36 | 107,66 | 2,38% | 708.769,00 |
| 30.05.2025 | 104,53 | 105,55 | 102,55 | 105,16 | 0,50% | 485.814,00 |
| 29.05.2025 | 103,00 | 105,01 | 101,41 | 104,64 | 1,60% | 401.338,00 |
| 28.05.2025 | 103,89 | 104,41 | 102,51 | 102,99 | -0,95% | 605.028,00 |
| 27.05.2025 | 106,75 | 106,77 | 103,93 | 103,98 | -1,04% | 441.549,00 |
| 23.05.2025 | 103,73 | 105,41 | 103,26 | 105,07 | 0,69% | 467.579,00 |
| 22.05.2025 | 105,16 | 105,94 | 103,76 | 104,35 | -1,33% | 416.338,00 |
| 21.05.2025 | 107,25 | 108,81 | 105,66 | 105,76 | -2,39% | 380.424,00 |
| 20.05.2025 | 108,36 | 109,64 | 107,34 | 108,35 | 0,05% | 627.440,00 |
| 19.05.2025 | 107,40 | 109,15 | 106,09 | 108,30 | 0,72% | 570.147,00 |
| 16.05.2025 | 106,77 | 108,90 | 106,49 | 107,53 | 0,29% | 627.882,00 |
| 15.05.2025 | 104,02 | 107,39 | 103,33 | 107,22 | 3,42% | 581.055,00 |
| 14.05.2025 | 105,41 | 106,85 | 103,02 | 103,67 | -1,89% | 874.147,00 |
| 13.05.2025 | 110,11 | 110,28 | 105,22 | 105,67 | -4,08% | 979.485,00 |
| 12.05.2025 | 106,23 | 110,95 | 106,01 | 110,16 | 2,23% | 566.892,00 |
| 09.05.2025 | 108,86 | 110,16 | 107,66 | 107,76 | -1,01% | 435.268,00 |
| 08.05.2025 | 110,18 | 112,25 | 108,03 | 108,86 | -1,80% | 608.544,00 |
| 07.05.2025 | 111,15 | 112,94 | 110,02 | 110,86 | -1,16% | 758.944,00 |
| 06.05.2025 | 115,76 | 117,37 | 110,61 | 112,16 | -3,72% | 716.118,00 |
| 05.05.2025 | 114,08 | 120,00 | 113,61 | 116,49 | 3,81% | 999.645,00 |
| 02.05.2025 | 113,10 | 114,01 | 111,13 | 112,21 | -0,02% | 700.760,00 |
| 01.05.2025 | 111,21 | 113,30 | 109,88 | 112,23 | -0,05% | 423.982,00 |
| 30.04.2025 | 109,94 | 113,00 | 109,59 | 112,29 | 2,16% | 708.933,00 |
| 29.04.2025 | 107,62 | 111,42 | 107,22 | 109,92 | 2,49% | 627.029,00 |
| 28.04.2025 | 106,91 | 109,71 | 106,69 | 107,24 | 0,91% | 571.769,00 |
| 25.04.2025 | 104,31 | 106,80 | 104,31 | 106,27 | 0,82% | 438.986,00 |
| 24.04.2025 | 104,48 | 105,81 | 103,15 | 105,41 | 1,13% | 722.926,00 |
| 23.04.2025 | 105,89 | 106,05 | 103,76 | 104,23 | 0,39% | 665.527,00 |
| 22.04.2025 | 103,74 | 104,58 | 102,65 | 103,82 | 0,80% | 752.759,00 |
| 21.04.2025 | 103,55 | 104,17 | 101,58 | 103,00 | -1,40% | 688.589,00 |
| 17.04.2025 | 104,35 | 105,66 | 103,98 | 104,46 | -0,01% | 486.786,00 |
| 16.04.2025 | 103,68 | 104,57 | 102,37 | 104,47 | 0,62% | 460.516,00 |
| 15.04.2025 | 102,26 | 104,53 | 101,32 | 103,83 | 0,29% | 889.234,00 |
| 14.04.2025 | 99,83 | 104,22 | 97,71 | 103,53 | 5,58% | 812.195,00 |
| 11.04.2025 | 95,15 | 98,46 | 93,95 | 98,06 | 2,50% | 868.348,00 |
| 10.04.2025 | 99,22 | 99,57 | 92,45 | 95,67 | -5,98% | 1.080.553,00 |
| 09.04.2025 | 95,10 | 103,75 | 87,01 | 101,76 | 4,24% | 2.489.803,00 |
| 08.04.2025 | 102,41 | 103,00 | 95,94 | 97,62 | -0,82% | 882.005,00 |
| 07.04.2025 | 94,47 | 102,20 | 92,84 | 98,43 | -0,43% | 1.196.387,00 |
| 04.04.2025 | 105,34 | 106,29 | 98,80 | 98,86 | -8,37% | 990.659,00 |
| 03.04.2025 | 107,46 | 109,52 | 107,41 | 107,89 | -1,69% | 754.314,00 |
| 02.04.2025 | 110,00 | 111,22 | 108,81 | 109,75 | -1,72% | 902.248,00 |
| 01.04.2025 | 112,43 | 113,74 | 107,00 | 111,67 | -4,25% | 1.673.419,00 |
| 31.03.2025 | 115,62 | 117,78 | 113,50 | 116,63 | -1,60% | 656.397,00 |
| 28.03.2025 | 122,97 | 122,97 | 118,00 | 118,53 | -2,66% | 435.305,00 |
| 27.03.2025 | 120,19 | 122,94 | 118,91 | 121,77 | 2,19% | 551.862,00 |
| 26.03.2025 | 120,77 | 121,26 | 117,60 | 119,16 | -1,00% | 673.496,00 |
| 25.03.2025 | 129,67 | 130,20 | 119,84 | 120,36 | -6,82% | 1.254.613,00 |