91,540$
0,66%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 90,98 | 92,50 | 89,24 | 91,54 | 0,66% | 342.495,00 |
| 17.09.2024 | 92,86 | 93,27 | 89,56 | 90,94 | -1,59% | 433.847,00 |
| 16.09.2024 | 95,00 | 96,71 | 92,27 | 92,41 | -1,35% | 364.141,00 |
| 13.09.2024 | 92,33 | 94,75 | 91,72 | 93,67 | 2,09% | 241.910,00 |
| 12.09.2024 | 90,71 | 92,78 | 89,54 | 91,75 | 0,84% | 266.696,00 |
| 11.09.2024 | 91,89 | 92,99 | 90,14 | 90,99 | -1,83% | 360.739,00 |
| 10.09.2024 | 94,72 | 94,72 | 92,42 | 92,69 | -1,49% | 263.859,00 |
| 09.09.2024 | 93,48 | 96,56 | 93,30 | 94,09 | 1,03% | 431.522,00 |
| 06.09.2024 | 94,17 | 94,53 | 91,52 | 93,13 | -0,60% | 370.221,00 |
| 05.09.2024 | 95,88 | 97,00 | 93,34 | 93,69 | -1,96% | 513.515,00 |
| 04.09.2024 | 89,65 | 96,85 | 88,44 | 95,56 | 6,68% | 1.146.412,00 |
| 03.09.2024 | 90,00 | 91,78 | 88,04 | 89,58 | 0,81% | 432.168,00 |
| 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% | 316.005,00 |
| 28.08.2024 | 88,97 | 89,29 | 87,57 | 88,43 | -0,56% | 251.446,00 |
| 27.08.2024 | 88,35 | 89,20 | 87,62 | 88,93 | 0,54% | 175.696,00 |
| 26.08.2024 | 88,56 | 89,89 | 88,32 | 88,45 | 0,52% | 240.686,00 |
| 23.08.2024 | 87,55 | 88,22 | 86,25 | 87,99 | 1,01% | 327.622,00 |
| 22.08.2024 | 87,91 | 89,10 | 86,26 | 87,11 | -0,91% | 315.991,00 |
| 21.08.2024 | 88,50 | 89,18 | 87,48 | 87,91 | -0,28% | 434.146,00 |
| 20.08.2024 | 90,28 | 90,28 | 86,80 | 88,16 | -2,35% | 380.307,00 |
| 19.08.2024 | 86,23 | 90,65 | 86,23 | 90,28 | 4,77% | 669.489,00 |
| 16.08.2024 | 85,61 | 86,50 | 85,36 | 86,17 | 0,65% | 257.153,00 |
| 15.08.2024 | 85,74 | 86,25 | 84,92 | 85,61 | 0,92% | 311.901,00 |
| 14.08.2024 | 85,09 | 85,45 | 84,56 | 84,83 | -0,02% | 299.953,00 |
| 13.08.2024 | 85,06 | 85,68 | 83,89 | 84,85 | -0,08% | 229.007,00 |
| 12.08.2024 | 83,10 | 85,55 | 82,02 | 84,92 | 2,20% | 354.248,00 |
| 09.08.2024 | 84,59 | 86,40 | 82,71 | 83,09 | -2,29% | 428.560,00 |
| 08.08.2024 | 84,87 | 85,96 | 83,92 | 85,04 | 1,46% | 453.504,00 |
| 07.08.2024 | 86,20 | 86,47 | 83,36 | 83,82 | -1,98% | 310.668,00 |
| 06.08.2024 | 84,70 | 86,85 | 83,36 | 85,51 | 2,64% | 678.693,00 |
| 05.08.2024 | 73,25 | 83,35 | 72,21 | 83,31 | -1,31% | 803.220,00 |
| 02.08.2024 | 84,31 | 85,75 | 82,76 | 84,42 | -1,99% | 692.445,00 |
| 01.08.2024 | 87,61 | 88,00 | 85,17 | 86,13 | -1,41% | 706.318,00 |
| 31.07.2024 | 85,45 | 89,24 | 84,74 | 87,36 | 2,78% | 687.163,00 |
| 30.07.2024 | 84,57 | 85,45 | 83,85 | 85,00 | 0,99% | 300.646,00 |
| 29.07.2024 | 86,91 | 87,50 | 83,81 | 84,17 | -2,63% | 405.869,00 |
| 26.07.2024 | 86,33 | 86,93 | 85,05 | 86,44 | 0,54% | 235.383,00 |
| 25.07.2024 | 84,99 | 87,23 | 84,07 | 85,98 | 0,88% | 379.839,00 |
| 24.07.2024 | 84,89 | 86,94 | 84,88 | 85,23 | -0,50% | 331.925,00 |
| 23.07.2024 | 85,87 | 87,38 | 85,19 | 85,66 | -0,45% | 542.949,00 |
| 22.07.2024 | 86,42 | 86,79 | 83,88 | 86,05 | 1,41% | 527.633,00 |
| 19.07.2024 | 82,63 | 86,33 | 82,07 | 84,85 | 3,30% | 628.321,00 |
| 18.07.2024 | 83,49 | 85,50 | 81,52 | 82,14 | -1,91% | 675.895,00 |
| 17.07.2024 | 84,61 | 84,85 | 81,95 | 83,74 | -1,42% | 532.418,00 |
| 16.07.2024 | 83,55 | 85,40 | 83,16 | 84,95 | 2,60% | 656.709,00 |
| 15.07.2024 | 82,93 | 83,76 | 82,02 | 82,80 | -0,01% | 650.750,00 |
| 12.07.2024 | 84,67 | 85,49 | 81,94 | 82,81 | -2,05% | 656.663,00 |
| 11.07.2024 | 83,98 | 85,25 | 82,90 | 84,54 | 2,47% | 823.301,00 |
| 10.07.2024 | 82,00 | 82,98 | 81,51 | 82,50 | 1,55% | 697.759,00 |
| 09.07.2024 | 83,69 | 84,20 | 80,90 | 81,24 | -2,85% | 589.472,00 |
| 08.07.2024 | 82,16 | 84,16 | 81,50 | 83,62 | 1,95% | 900.468,00 |
| 05.07.2024 | 79,95 | 82,11 | 79,73 | 82,02 | 2,26% | 810.446,00 |
| 03.07.2024 | 79,12 | 80,25 | 78,64 | 80,21 | 1,62% | 252.370,00 |
| 02.07.2024 | 81,19 | 81,33 | 78,80 | 78,93 | -2,59% | 413.322,00 |
| 01.07.2024 | 80,04 | 81,78 | 80,04 | 81,03 | 0,66% | 725.127,00 |
| 28.06.2024 | 80,03 | 80,98 | 79,12 | 80,50 | 0,51% | 898.632,00 |
| 27.06.2024 | 77,01 | 80,71 | 76,00 | 80,09 | 3,85% | 670.997,00 |
| 26.06.2024 | 78,73 | 78,93 | 76,74 | 77,12 | -2,39% | 1.012.543,00 |
| 25.06.2024 | 78,49 | 79,53 | 77,55 | 79,01 | 0,65% | 758.247,00 |
| 24.06.2024 | 76,75 | 79,10 | 76,21 | 78,50 | 2,59% | 909.874,00 |
| 21.06.2024 | 75,31 | 76,69 | 74,00 | 76,52 | 1,71% | 678.140,00 |
| 20.06.2024 | 75,44 | 76,21 | 72,02 | 75,23 | -1,04% | 624.477,00 |
| 18.06.2024 | 75,34 | 76,89 | 75,34 | 76,02 | 0,03% | 572.592,00 |
| 17.06.2024 | 73,19 | 77,28 | 73,02 | 76,00 | 3,22% | 1.071.787,00 |
| 14.06.2024 | 72,11 | 74,29 | 71,15 | 73,63 | 1,57% | 493.996,00 |
| 13.06.2024 | 71,34 | 72,66 | 70,52 | 72,49 | 1,31% | 674.487,00 |
| 12.06.2024 | 72,78 | 72,89 | 70,11 | 71,55 | 0,68% | 736.511,00 |
| 11.06.2024 | 66,90 | 71,36 | 64,11 | 71,07 | -1,00% | 3.277.693,00 |
| 10.06.2024 | 73,27 | 73,90 | 70,85 | 71,79 | -2,86% | 597.214,00 |
| 07.06.2024 | 74,00 | 75,85 | 73,30 | 73,90 | -1,15% | 479.907,00 |
| 06.06.2024 | 74,01 | 75,50 | 73,64 | 74,76 | 0,90% | 331.973,00 |
| 05.06.2024 | 73,08 | 74,68 | 72,02 | 74,09 | 2,56% | 614.969,00 |
| 04.06.2024 | 74,75 | 75,14 | 71,46 | 72,24 | -3,29% | 729.754,00 |
| 03.06.2024 | 74,33 | 75,77 | 73,15 | 74,70 | 1,67% | 579.502,00 |
| 31.05.2024 | 74,58 | 75,85 | 72,69 | 73,47 | -1,00% | 588.184,00 |
| 30.05.2024 | 76,00 | 76,38 | 73,85 | 74,21 | -1,39% | 475.761,00 |
| 29.05.2024 | 75,90 | 75,95 | 73,11 | 75,26 | -1,87% | 430.018,00 |
| 28.05.2024 | 75,88 | 76,97 | 74,64 | 76,69 | 1,99% | 434.587,00 |
| 24.05.2024 | 74,61 | 75,41 | 74,19 | 75,19 | 1,36% | 377.246,00 |
| 23.05.2024 | 77,14 | 77,14 | 74,15 | 74,18 | -3,40% | 401.888,00 |
| 22.05.2024 | 77,71 | 77,78 | 75,21 | 76,79 | -1,70% | 631.710,00 |
| 21.05.2024 | 77,34 | 79,13 | 76,86 | 78,12 | 0,70% | 442.575,00 |
| 20.05.2024 | 76,61 | 78,25 | 76,29 | 77,58 | 1,36% | 405.032,00 |
| 17.05.2024 | 77,48 | 78,09 | 75,63 | 76,54 | -1,05% | 484.607,00 |
| 16.05.2024 | 76,01 | 77,48 | 74,71 | 77,35 | 1,87% | 422.032,00 |
| 15.05.2024 | 77,98 | 78,45 | 75,65 | 75,93 | -1,82% | 345.361,00 |
| 14.05.2024 | 76,49 | 77,47 | 75,13 | 77,34 | 2,25% | 497.012,00 |
| 13.05.2024 | 72,30 | 75,98 | 72,30 | 75,64 | 4,33% | 343.969,00 |
| 10.05.2024 | 74,15 | 75,95 | 72,40 | 72,50 | -1,66% | 510.060,00 |
| 09.05.2024 | 76,06 | 76,56 | 73,65 | 73,73 | -2,58% | 852.882,00 |
| 08.05.2024 | 76,50 | 77,87 | 74,76 | 75,68 | -1,68% | 355.516,00 |
| 07.05.2024 | 75,58 | 77,03 | 73,52 | 76,97 | 1,36% | 499.210,00 |
| 06.05.2024 | 75,00 | 77,98 | 73,31 | 75,94 | 1,52% | 897.539,00 |
| 03.05.2024 | 75,57 | 76,32 | 74,36 | 74,80 | 0,86% | 758.622,00 |
| 02.05.2024 | 75,01 | 75,01 | 73,52 | 74,16 | -0,97% | 309.190,00 |
| 01.05.2024 | 74,03 | 76,39 | 73,28 | 74,89 | 1,59% | 454.921,00 |
| 30.04.2024 | 73,30 | 74,98 | 73,02 | 73,72 | 0,04% | 369.563,00 |
| 29.04.2024 | 74,97 | 75,68 | 73,52 | 73,69 | 2,76% | 505.559,00 |
| 26.04.2024 | 70,97 | 72,43 | 69,70 | 71,71 | 0,27% | 271.722,00 |