234,500$
0,72%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 231,53 | 236,50 | 231,21 | 234,71 | 0,81% | 911.185,00 |
| 28.05.2026 | 234,22 | 236,68 | 231,38 | 232,83 | -0,72% | 472.341,00 |
| 27.05.2026 | 235,00 | 236,70 | 231,25 | 234,52 | 0,14% | 708.938,00 |
| 26.05.2026 | 236,79 | 238,56 | 233,33 | 234,20 | -0,75% | 646.604,00 |
| 22.05.2026 | 235,00 | 236,84 | 232,02 | 235,97 | 1,00% | 674.622,00 |
| 21.05.2026 | 230,00 | 234,79 | 224,00 | 233,64 | 1,31% | 590.697,00 |
| 20.05.2026 | 228,15 | 232,39 | 226,50 | 230,62 | 1,74% | 646.757,00 |
| 19.05.2026 | 227,48 | 229,00 | 223,72 | 226,67 | -0,36% | 510.292,00 |
| 18.05.2026 | 229,17 | 232,00 | 225,41 | 227,49 | -0,10% | 464.521,00 |
| 15.05.2026 | 229,71 | 230,50 | 225,71 | 227,72 | -1,96% | 549.548,00 |
| 14.05.2026 | 234,46 | 235,00 | 227,84 | 232,27 | -1,23% | 572.510,00 |
| 13.05.2026 | 224,24 | 235,91 | 223,75 | 235,17 | 4,97% | 815.619,00 |
| 12.05.2026 | 216,57 | 224,76 | 214,31 | 224,03 | 3,49% | 633.376,00 |
| 11.05.2026 | 216,08 | 217,60 | 213,20 | 216,47 | -0,42% | 738.195,00 |
| 08.05.2026 | 220,56 | 223,43 | 216,77 | 217,38 | -1,29% | 574.232,00 |
| 07.05.2026 | 220,02 | 221,00 | 216,41 | 220,22 | -1,08% | 919.211,00 |
| 06.05.2026 | 221,71 | 227,45 | 220,85 | 222,63 | -0,19% | 559.911,00 |
| 05.05.2026 | 226,10 | 231,00 | 222,33 | 223,06 | -0,29% | 1.019.974,00 |
| 04.05.2026 | 212,00 | 234,29 | 208,50 | 223,70 | 8,31% | 2.507.135,00 |
| 01.05.2026 | 207,23 | 209,14 | 198,02 | 206,53 | -0,59% | 1.636.390,00 |
| 30.04.2026 | 185,55 | 217,00 | 183,86 | 207,75 | 12,94% | 2.798.891,00 |
| 29.04.2026 | 182,49 | 185,71 | 180,00 | 183,95 | -0,57% | 760.718,00 |
| 28.04.2026 | 188,21 | 190,10 | 181,66 | 185,00 | -1,28% | 664.861,00 |
| 27.04.2026 | 186,51 | 193,49 | 186,51 | 187,40 | 0,77% | 919.877,00 |
| 24.04.2026 | 181,57 | 191,14 | 180,90 | 185,96 | 1,85% | 527.083,00 |
| 23.04.2026 | 186,70 | 186,99 | 182,02 | 182,58 | -1,92% | 418.909,00 |
| 22.04.2026 | 183,94 | 186,59 | 180,75 | 186,15 | 1,74% | 614.565,00 |
| 21.04.2026 | 188,19 | 188,85 | 181,43 | 182,97 | -3,08% | 717.382,00 |
| 20.04.2026 | 188,33 | 191,00 | 187,00 | 188,78 | -0,11% | 525.107,00 |
| 17.04.2026 | 186,91 | 190,23 | 185,77 | 188,99 | 2,58% | 767.417,00 |
| 16.04.2026 | 182,85 | 184,96 | 180,22 | 184,23 | -0,04% | 410.134,00 |
| 15.04.2026 | 184,18 | 185,05 | 179,58 | 184,31 | 0,07% | 540.440,00 |
| 14.04.2026 | 181,09 | 184,22 | 178,33 | 184,18 | 3,28% | 820.763,00 |
| 13.04.2026 | 177,10 | 182,50 | 175,44 | 178,33 | 0,12% | 549.583,00 |
| 10.04.2026 | 181,10 | 181,99 | 177,00 | 178,11 | -0,44% | 560.260,00 |
| 09.04.2026 | 173,05 | 180,71 | 172,02 | 178,90 | 3,30% | 986.017,00 |
| 08.04.2026 | 172,00 | 174,29 | 167,14 | 173,19 | 2,64% | 524.924,00 |
| 07.04.2026 | 167,73 | 169,28 | 165,17 | 168,74 | -0,59% | 401.488,00 |
| 06.04.2026 | 167,90 | 170,01 | 167,07 | 169,74 | 0,73% | 337.510,00 |
| 02.04.2026 | 171,22 | 171,22 | 166,65 | 168,51 | -1,91% | 617.093,00 |
| 01.04.2026 | 170,48 | 174,81 | 169,88 | 171,78 | 1,63% | 604.270,00 |
| 31.03.2026 | 160,20 | 171,60 | 159,92 | 169,02 | 5,37% | 677.100,00 |
| 30.03.2026 | 156,25 | 160,97 | 155,00 | 160,40 | 2,59% | 517.975,00 |
| 27.03.2026 | 163,89 | 163,89 | 155,56 | 156,35 | -4,82% | 680.802,00 |
| 26.03.2026 | 160,05 | 165,69 | 159,05 | 164,27 | 1,54% | 304.440,00 |
| 25.03.2026 | 160,74 | 163,48 | 160,60 | 161,78 | 1,91% | 434.892,00 |
| 24.03.2026 | 155,40 | 158,97 | 152,28 | 158,75 | 1,22% | 1.251.882,00 |
| 23.03.2026 | 156,98 | 159,40 | 153,46 | 156,84 | -0,05% | 409.885,00 |
| 20.03.2026 | 159,64 | 160,03 | 155,42 | 156,92 | -1,23% | 849.314,00 |
| 19.03.2026 | 157,41 | 159,53 | 156,40 | 158,88 | 0,64% | 454.761,00 |
| 18.03.2026 | 160,72 | 160,72 | 157,28 | 157,87 | -2,05% | 464.673,00 |
| 17.03.2026 | 158,51 | 161,36 | 157,90 | 161,17 | 1,86% | 481.511,00 |
| 16.03.2026 | 157,50 | 159,15 | 155,89 | 158,23 | 1,38% | 510.708,00 |
| 13.03.2026 | 154,55 | 157,75 | 153,66 | 156,08 | 1,27% | 862.768,00 |
| 12.03.2026 | 157,98 | 158,88 | 153,37 | 154,12 | -3,37% | 769.035,00 |
| 11.03.2026 | 164,99 | 165,16 | 158,60 | 159,50 | -4,11% | 656.790,00 |
| 10.03.2026 | 164,75 | 169,11 | 164,45 | 166,34 | 1,12% | 423.895,00 |
| 09.03.2026 | 162,50 | 164,99 | 160,00 | 164,49 | 1,33% | 423.361,00 |
| 06.03.2026 | 159,80 | 163,01 | 158,41 | 162,33 | 0,54% | 386.926,00 |
| 05.03.2026 | 162,11 | 163,80 | 159,66 | 161,46 | -1,60% | 494.538,00 |
| 04.03.2026 | 164,02 | 166,09 | 163,22 | 164,08 | 0,02% | 427.997,00 |
| 03.03.2026 | 164,77 | 167,72 | 163,18 | 164,05 | -1,40% | 594.896,00 |
| 02.03.2026 | 162,06 | 168,00 | 161,18 | 166,38 | 1,52% | 566.712,00 |
| 27.02.2026 | 163,13 | 165,56 | 162,38 | 163,89 | 0,43% | 609.884,00 |
| 26.02.2026 | 163,85 | 163,85 | 160,10 | 163,19 | -0,63% | 963.143,00 |
| 25.02.2026 | 170,00 | 170,75 | 163,16 | 164,22 | -3,37% | 865.129,00 |
| 24.02.2026 | 175,01 | 175,30 | 166,88 | 169,95 | -2,75% | 1.068.237,00 |
| 23.02.2026 | 176,42 | 181,84 | 166,32 | 174,76 | -4,88% | 849.593,00 |
| 20.02.2026 | 186,00 | 186,00 | 181,50 | 183,72 | -1,32% | 573.877,00 |
| 19.02.2026 | 184,74 | 186,34 | 181,83 | 186,18 | 0,78% | 397.545,00 |
| 18.02.2026 | 182,60 | 186,04 | 182,60 | 184,74 | 0,79% | 495.384,00 |
| 17.02.2026 | 183,65 | 184,99 | 181,17 | 183,30 | 1,15% | 569.671,00 |
| 13.02.2026 | 183,35 | 186,62 | 180,40 | 181,21 | -0,95% | 363.961,00 |
| 12.02.2026 | 186,97 | 186,97 | 182,70 | 182,94 | -1,76% | 229.753,00 |
| 11.02.2026 | 184,12 | 187,18 | 181,00 | 186,21 | 1,04% | 374.843,00 |
| 10.02.2026 | 183,09 | 185,51 | 182,71 | 184,30 | 0,59% | 468.306,00 |
| 09.02.2026 | 183,02 | 184,06 | 180,00 | 183,22 | 0,37% | 309.014,00 |
| 06.02.2026 | 181,80 | 184,09 | 178,00 | 182,55 | 0,95% | 661.789,00 |
| 05.02.2026 | 185,42 | 188,45 | 180,02 | 180,84 | -2,53% | 891.461,00 |
| 04.02.2026 | 186,68 | 188,10 | 184,55 | 185,54 | -0,97% | 623.354,00 |
| 03.02.2026 | 188,25 | 190,76 | 185,73 | 187,35 | 0,79% | 910.842,00 |
| 02.02.2026 | 184,38 | 187,19 | 183,74 | 185,88 | 0,88% | 581.083,00 |
| 30.01.2026 | 185,55 | 188,00 | 180,56 | 184,25 | -0,55% | 745.829,00 |
| 29.01.2026 | 183,24 | 187,10 | 181,13 | 185,27 | 0,05% | 499.929,00 |
| 28.01.2026 | 187,69 | 189,01 | 184,00 | 185,17 | -1,52% | 421.546,00 |
| 27.01.2026 | 185,42 | 189,95 | 185,26 | 188,02 | 1,90% | 403.432,00 |
| 26.01.2026 | 184,37 | 188,01 | 184,37 | 184,52 | -0,77% | 335.409,00 |
| 23.01.2026 | 186,43 | 187,45 | 184,90 | 185,96 | -0,55% | 426.662,00 |
| 22.01.2026 | 189,00 | 191,50 | 185,05 | 186,98 | -1,12% | 621.515,00 |
| 21.01.2026 | 183,98 | 189,34 | 183,69 | 189,10 | 2,49% | 1.389.472,00 |
| 20.01.2026 | 178,00 | 185,98 | 175,00 | 184,50 | 5,05% | 1.280.877,00 |
| 19.01.2026 | 174,29 | 175,70 | 174,25 | 175,63 | -0,93% | - |
| 16.01.2026 | 175,71 | 178,56 | 172,05 | 177,27 | 1,80% | 618.951,00 |
| 15.01.2026 | 177,01 | 177,01 | 173,32 | 174,14 | -1,62% | 666.504,00 |
| 14.01.2026 | 173,66 | 179,00 | 172,73 | 177,01 | 1,54% | 415.180,00 |
| 13.01.2026 | 177,91 | 177,95 | 173,67 | 174,33 | -1,41% | 587.786,00 |
| 12.01.2026 | 172,50 | 179,45 | 170,06 | 176,82 | 4,39% | 1.167.119,00 |
| 09.01.2026 | 169,10 | 173,78 | 168,51 | 169,38 | 1,09% | 792.510,00 |
| 08.01.2026 | 168,97 | 170,59 | 165,75 | 167,55 | -1,84% | 748.616,00 |
| 07.01.2026 | 171,90 | 173,73 | 168,02 | 170,69 | -0,69% | 814.948,00 |