107,832$
-0,94%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 127,99 | 129,60 | 127,00 | 129,17 | 1,88% | 395.604,00 |
| 21.03.2025 | 124,75 | 128,50 | 124,00 | 126,79 | 0,41% | 789.787,00 |
| 20.03.2025 | 125,57 | 127,44 | 124,00 | 126,27 | 0,29% | 311.832,00 |
| 19.03.2025 | 124,04 | 126,22 | 123,51 | 125,90 | 0,91% | 372.075,00 |
| 18.03.2025 | 124,50 | 125,62 | 123,00 | 124,76 | -0,73% | 357.868,00 |
| 17.03.2025 | 122,68 | 126,94 | 121,90 | 125,68 | 3,09% | 459.010,00 |
| 14.03.2025 | 122,32 | 123,47 | 120,52 | 121,91 | 0,21% | 432.198,00 |
| 13.03.2025 | 119,59 | 122,86 | 118,10 | 121,65 | 1,84% | 429.285,00 |
| 12.03.2025 | 119,97 | 122,51 | 118,73 | 119,45 | -0,04% | 697.073,00 |
| 11.03.2025 | 120,00 | 122,00 | 117,67 | 119,50 | 0,61% | 824.906,00 |
| 10.03.2025 | 120,72 | 121,43 | 116,00 | 118,78 | -2,77% | 693.440,00 |
| 07.03.2025 | 124,96 | 124,96 | 121,02 | 122,17 | -1,80% | 510.096,00 |
| 06.03.2025 | 123,51 | 126,70 | 123,35 | 124,41 | -0,55% | 554.317,00 |
| 05.03.2025 | 125,57 | 128,43 | 124,94 | 125,10 | -0,37% | 399.387,00 |
| 04.03.2025 | 125,84 | 127,22 | 122,70 | 125,57 | -1,24% | 795.390,00 |
| 03.03.2025 | 130,00 | 130,11 | 125,92 | 127,15 | -0,31% | 836.162,00 |
| 28.02.2025 | 126,41 | 128,77 | 126,03 | 127,54 | 0,90% | 851.338,00 |
| 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 |