148,040$
0,16%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 147,63 | 149,93 | 147,50 | 148,04 | 0,16% | 356.307,00 |
| 03.12.2025 | 142,89 | 148,72 | 142,62 | 147,81 | 4,03% | 611.955,00 |
| 02.12.2025 | 149,24 | 149,25 | 141,69 | 142,09 | -4,66% | 779.491,00 |
| 01.12.2025 | 150,00 | 151,58 | 148,55 | 149,03 | -1,63% | 499.014,00 |
| 28.11.2025 | 151,77 | 152,76 | 150,06 | 151,50 | 0,34% | 189.507,00 |
| 26.11.2025 | 150,01 | 152,00 | 147,97 | 150,98 | 0,41% | 541.258,00 |
| 25.11.2025 | 152,13 | 152,94 | 150,00 | 150,36 | -0,56% | 356.698,00 |
| 24.11.2025 | 148,86 | 151,38 | 148,02 | 151,20 | 5,51% | 540.383,00 |
| 20.11.2025 | 148,78 | 149,50 | 142,91 | 143,31 | -2,36% | 809.307,00 |
| 19.11.2025 | 146,98 | 149,24 | 144,51 | 146,77 | -0,45% | 490.935,00 |
| 18.11.2025 | 145,38 | 149,46 | 143,68 | 147,43 | 1,28% | 798.745,00 |
| 17.11.2025 | 139,53 | 146,68 | 138,90 | 145,56 | 5,94% | 860.112,00 |
| 13.11.2025 | 140,23 | 140,90 | 136,40 | 137,40 | -2,46% | 493.418,00 |
| 12.11.2025 | 140,35 | 144,15 | 139,65 | 140,86 | 0,90% | 659.947,00 |
| 11.11.2025 | 137,21 | 142,19 | 137,00 | 139,61 | 1,31% | 551.703,00 |
| 10.11.2025 | 138,97 | 140,38 | 136,94 | 137,80 | -0,25% | 480.404,00 |
| 07.11.2025 | 139,50 | 139,50 | 134,49 | 138,15 | -0,90% | 448.990,00 |
| 06.11.2025 | 135,66 | 141,36 | 133,01 | 139,41 | 2,72% | 549.399,00 |
| 05.11.2025 | 134,66 | 135,80 | 131,49 | 135,72 | 0,56% | 558.096,00 |
| 04.11.2025 | 134,01 | 136,10 | 131,51 | 134,96 | -0,58% | 722.518,00 |
| 03.11.2025 | 123,90 | 137,85 | 123,50 | 135,75 | 0,52% | 1.232.912,00 |
| 31.10.2025 | 132,21 | 135,72 | 132,00 | 135,05 | 1,38% | 507.145,00 |
| 30.10.2025 | 132,66 | 136,24 | 131,01 | 133,21 | 0,02% | 404.382,00 |
| 29.10.2025 | 133,10 | 134,91 | 129,45 | 133,18 | -0,25% | 401.481,00 |
| 28.10.2025 | 133,55 | 136,23 | 132,61 | 133,51 | -0,87% | 508.950,00 |
| 27.10.2025 | 130,20 | 134,99 | 130,20 | 134,68 | 3,96% | 450.251,00 |
| 24.10.2025 | 127,28 | 130,63 | 127,18 | 129,55 | 1,96% | 376.437,00 |
| 23.10.2025 | 130,20 | 130,40 | 126,80 | 127,06 | -2,05% | 294.013,00 |
| 22.10.2025 | 130,51 | 131,75 | 127,49 | 129,72 | -1,27% | 395.437,00 |
| 21.10.2025 | 131,25 | 131,80 | 128,48 | 131,39 | -0,16% | 334.416,00 |
| 20.10.2025 | 129,71 | 134,36 | 126,30 | 131,60 | 2,86% | 810.107,00 |
| 17.10.2025 | 124,18 | 128,23 | 124,18 | 127,94 | 2,35% | 344.218,00 |
| 16.10.2025 | 129,91 | 130,81 | 124,02 | 125,00 | -3,47% | 495.641,00 |
| 15.10.2025 | 123,42 | 130,35 | 123,42 | 129,49 | 4,88% | 686.545,00 |
| 14.10.2025 | 120,65 | 124,39 | 120,12 | 123,46 | 1,91% | 291.934,00 |
| 13.10.2025 | 122,04 | 122,27 | 119,20 | 121,15 | -0,42% | 558.679,00 |
| 10.10.2025 | 122,52 | 122,98 | 120,42 | 121,66 | -0,70% | 326.665,00 |
| 09.10.2025 | 118,71 | 124,13 | 118,71 | 122,52 | 3,21% | 648.046,00 |
| 08.10.2025 | 119,15 | 120,03 | 117,30 | 118,71 | 0,06% | 336.029,00 |
| 07.10.2025 | 119,81 | 120,79 | 117,50 | 118,64 | -1,08% | 393.458,00 |
| 06.10.2025 | 120,64 | 120,92 | 119,17 | 119,94 | 0,00% | 541.134,00 |
| 02.10.2025 | 118,14 | 120,80 | 117,60 | 119,94 | 1,16% | 451.391,00 |
| 01.10.2025 | 122,49 | 124,53 | 118,10 | 118,57 | -2,37% | 526.563,00 |
| 30.09.2025 | 118,48 | 121,47 | 117,50 | 121,45 | 3,26% | 402.053,00 |
| 29.09.2025 | 117,56 | 119,68 | 116,18 | 117,62 | 0,74% | 334.915,00 |
| 26.09.2025 | 116,15 | 117,84 | 115,72 | 116,76 | 0,65% | 330.141,00 |
| 25.09.2025 | 118,49 | 118,99 | 115,31 | 116,01 | -2,32% | 419.429,00 |
| 24.09.2025 | 117,93 | 119,04 | 116,68 | 118,77 | 0,49% | 320.368,00 |
| 23.09.2025 | 117,50 | 119,35 | 116,50 | 118,19 | 0,60% | 422.020,00 |
| 22.09.2025 | 116,64 | 117,79 | 114,91 | 117,49 | 1,33% | 525.516,00 |
| 19.09.2025 | 118,71 | 119,21 | 115,76 | 115,95 | -2,26% | 615.937,00 |
| 18.09.2025 | 116,37 | 118,77 | 115,56 | 118,63 | 1,72% | 516.903,00 |
| 17.09.2025 | 114,48 | 118,43 | 113,85 | 116,62 | 2,21% | 587.576,00 |
| 16.09.2025 | 116,19 | 117,33 | 112,90 | 114,10 | -2,29% | 733.133,00 |
| 15.09.2025 | 117,98 | 118,83 | 116,34 | 116,78 | -1,39% | 426.407,00 |
| 12.09.2025 | 122,65 | 123,04 | 117,75 | 118,42 | -3,69% | 687.981,00 |
| 11.09.2025 | 123,69 | 124,51 | 122,03 | 122,96 | -0,93% | 549.763,00 |
| 10.09.2025 | 128,08 | 128,08 | 123,96 | 124,12 | -1,24% | 477.898,00 |
| 09.09.2025 | 129,31 | 130,00 | 123,54 | 125,68 | -2,79% | 755.672,00 |
| 08.09.2025 | 124,26 | 129,43 | 124,20 | 129,29 | 3,29% | 715.777,00 |
| 05.09.2025 | 124,29 | 125,25 | 122,56 | 125,17 | 0,61% | 493.487,00 |
| 04.09.2025 | 121,81 | 124,52 | 121,75 | 124,41 | 1,98% | 458.016,00 |
| 03.09.2025 | 123,52 | 124,48 | 120,72 | 122,00 | -1,19% | 558.975,00 |
| 02.09.2025 | 121,41 | 124,61 | 121,29 | 123,47 | 1,81% | 894.763,00 |
| 29.08.2025 | 121,75 | 122,28 | 119,93 | 121,28 | -0,39% | 351.676,00 |
| 28.08.2025 | 121,90 | 122,62 | 120,75 | 121,75 | -0,09% | 344.309,00 |
| 27.08.2025 | 121,17 | 123,59 | 120,48 | 121,86 | 0,59% | 1.026.605,00 |
| 26.08.2025 | 116,24 | 121,50 | 116,15 | 121,15 | 4,16% | 541.769,00 |
| 25.08.2025 | 118,61 | 119,75 | 115,99 | 116,31 | -1,86% | 292.861,00 |
| 22.08.2025 | 118,43 | 120,50 | 117,58 | 118,51 | 1,17% | 721.869,00 |
| 21.08.2025 | 116,99 | 117,29 | 114,49 | 117,14 | 0,13% | 460.120,00 |
| 20.08.2025 | 112,27 | 117,13 | 111,55 | 116,99 | 5,12% | 663.263,00 |
| 19.08.2025 | 111,00 | 112,09 | 109,60 | 111,29 | 0,14% | 618.113,00 |
| 18.08.2025 | 109,82 | 112,47 | 109,40 | 111,13 | 1,75% | 693.754,00 |
| 15.08.2025 | 108,42 | 110,05 | 108,04 | 109,22 | 0,43% | 373.240,00 |
| 14.08.2025 | 109,17 | 110,26 | 107,81 | 108,75 | -0,59% | 354.313,00 |
| 13.08.2025 | 105,00 | 110,34 | 104,15 | 109,39 | 3,95% | 589.194,00 |
| 12.08.2025 | 104,16 | 105,49 | 103,40 | 105,23 | 1,18% | 428.609,00 |
| 11.08.2025 | 104,91 | 105,50 | 102,67 | 104,00 | -0,76% | 306.666,00 |
| 08.08.2025 | 104,74 | 105,95 | 103,28 | 104,80 | 0,46% | 311.232,00 |
| 07.08.2025 | 103,53 | 104,42 | 101,88 | 104,32 | 1,03% | 411.158,00 |
| 06.08.2025 | 102,37 | 104,35 | 101,11 | 103,26 | -0,32% | 531.771,00 |
| 05.08.2025 | 106,12 | 106,99 | 102,33 | 103,59 | -2,77% | 921.215,00 |
| 04.08.2025 | 108,00 | 109,88 | 96,09 | 106,54 | 3,42% | 1.088.422,00 |
| 01.08.2025 | 101,31 | 103,33 | 100,22 | 103,02 | 1,67% | 823.926,00 |
| 31.07.2025 | 102,15 | 103,49 | 101,22 | 101,33 | 0,07% | 781.834,00 |
| 30.07.2025 | 101,35 | 103,99 | 100,57 | 101,26 | 0,93% | 580.564,00 |
| 29.07.2025 | 100,82 | 101,41 | 99,70 | 100,33 | -0,06% | 559.708,00 |
| 28.07.2025 | 101,38 | 102,15 | 99,38 | 100,39 | -0,44% | 699.707,00 |
| 25.07.2025 | 105,27 | 105,86 | 100,78 | 100,83 | -3,94% | 850.126,00 |
| 24.07.2025 | 106,65 | 106,99 | 104,47 | 104,97 | -1,31% | 431.344,00 |
| 23.07.2025 | 103,16 | 106,46 | 101,36 | 106,36 | 3,72% | 746.746,00 |
| 22.07.2025 | 110,00 | 110,19 | 102,54 | 102,55 | -6,50% | 1.116.240,00 |
| 21.07.2025 | 111,70 | 113,98 | 109,30 | 109,68 | -1,81% | 467.385,00 |
| 18.07.2025 | 113,06 | 113,66 | 111,20 | 111,70 | -0,48% | 453.651,00 |
| 17.07.2025 | 111,33 | 113,50 | 110,76 | 112,24 | 0,83% | 512.247,00 |
| 16.07.2025 | 110,11 | 112,62 | 109,81 | 111,32 | 1,09% | 524.024,00 |
| 15.07.2025 | 113,08 | 113,48 | 109,24 | 110,12 | -1,97% | 593.237,00 |
| 14.07.2025 | 108,98 | 113,33 | 108,93 | 112,33 | 3,07% | 584.687,00 |
| 11.07.2025 | 109,67 | 112,21 | 108,48 | 108,98 | -1,58% | 978.015,00 |