110,610$
2,28%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 107,71 | 111,50 | 106,64 | 110,61 | 2,28% | 684.554,00 |
| 04.06.2025 | 110,01 | 111,04 | 108,14 | 108,14 | -1,79% | 434.667,00 |
| 03.06.2025 | 109,66 | 111,41 | 108,29 | 110,11 | 2,28% | 1.335.268,00 |
| 02.06.2025 | 105,36 | 108,15 | 105,36 | 107,66 | 2,38% | 681.924,00 |
| 30.05.2025 | 104,53 | 105,55 | 102,55 | 105,16 | 0,50% | 484.138,00 |
| 29.05.2025 | 103,00 | 105,01 | 101,41 | 104,64 | 1,60% | 398.940,00 |
| 28.05.2025 | 103,89 | 104,41 | 102,51 | 102,99 | -0,95% | 602.806,00 |
| 27.05.2025 | 106,75 | 106,77 | 103,93 | 103,98 | -1,04% | 430.266,00 |
| 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% | 415.623,00 |
| 21.05.2025 | 107,25 | 108,81 | 105,66 | 105,76 | -2,39% | 380.260,00 |
| 20.05.2025 | 108,36 | 109,64 | 107,34 | 108,35 | 0,05% | 627.435,00 |
| 19.05.2025 | 107,40 | 109,15 | 106,09 | 108,30 | 0,72% | 569.850,00 |
| 16.05.2025 | 106,77 | 108,90 | 106,49 | 107,53 | 0,29% | 557.745,00 |
| 15.05.2025 | 104,02 | 107,39 | 103,33 | 107,22 | 3,42% | 557.789,00 |
| 14.05.2025 | 105,41 | 106,85 | 103,02 | 103,67 | -1,89% | 867.444,00 |
| 13.05.2025 | 110,11 | 110,28 | 105,22 | 105,67 | -4,08% | 739.711,00 |
| 12.05.2025 | 106,23 | 110,95 | 106,01 | 110,16 | 2,23% | 566.823,00 |
| 09.05.2025 | 108,86 | 110,16 | 107,66 | 107,76 | -1,01% | 413.067,00 |
| 08.05.2025 | 110,18 | 112,25 | 108,03 | 108,86 | -1,80% | 562.033,00 |
| 07.05.2025 | 111,15 | 112,94 | 110,02 | 110,86 | -1,16% | 755.894,00 |
| 06.05.2025 | 115,76 | 117,37 | 110,61 | 112,16 | -3,72% | 715.362,00 |
| 05.05.2025 | 114,08 | 120,00 | 113,61 | 116,49 | 3,81% | 942.936,00 |
| 02.05.2025 | 113,10 | 114,01 | 111,13 | 112,21 | -0,02% | 700.550,00 |
| 01.05.2025 | 111,21 | 113,30 | 109,88 | 112,23 | -0,06% | 423.932,00 |
| 30.04.2025 | 109,94 | 113,00 | 109,59 | 112,30 | 2,17% | 640.672,00 |
| 29.04.2025 | 107,62 | 111,42 | 107,22 | 109,92 | 2,49% | 546.621,00 |
| 28.04.2025 | 106,91 | 109,71 | 106,69 | 107,24 | 0,91% | 549.091,00 |
| 25.04.2025 | 104,31 | 106,80 | 104,31 | 106,27 | 0,82% | 435.884,00 |
| 24.04.2025 | 104,48 | 105,81 | 103,15 | 105,41 | 1,13% | 722.704,00 |
| 23.04.2025 | 105,89 | 106,05 | 103,76 | 104,23 | 0,39% | 634.849,00 |
| 22.04.2025 | 103,74 | 104,58 | 102,65 | 103,82 | 0,80% | 750.533,00 |
| 21.04.2025 | 103,55 | 104,17 | 101,58 | 103,00 | -1,40% | 661.153,00 |
| 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% | 442.670,00 |
| 15.04.2025 | 102,26 | 104,53 | 101,32 | 103,83 | 0,29% | 874.408,00 |
| 14.04.2025 | 99,83 | 104,22 | 97,71 | 103,53 | 5,58% | 783.333,00 |
| 11.04.2025 | 95,15 | 98,46 | 93,95 | 98,06 | 2,50% | 867.657,00 |
| 10.04.2025 | 99,22 | 99,57 | 92,45 | 95,67 | -5,98% | 1.074.488,00 |
| 09.04.2025 | 95,10 | 103,75 | 86,99 | 101,76 | 4,24% | 2.483.827,00 |
| 08.04.2025 | 102,41 | 103,00 | 95,94 | 97,62 | -0,82% | 881.233,00 |
| 07.04.2025 | 94,47 | 102,20 | 92,53 | 98,43 | -0,52% | 1.180.687,00 |
| 04.04.2025 | 104,99 | 106,29 | 98,80 | 98,94 | -8,30% | 990.041,00 |
| 03.04.2025 | 107,46 | 109,52 | 107,41 | 107,89 | -1,69% | 754.281,00 |
| 02.04.2025 | 110,00 | 111,22 | 108,81 | 109,75 | -1,72% | 885.130,00 |
| 01.04.2025 | 112,43 | 113,74 | 107,00 | 111,67 | -4,25% | 1.673.311,00 |
| 31.03.2025 | 115,62 | 117,78 | 113,50 | 116,63 | -1,60% | 656.232,00 |
| 28.03.2025 | 122,97 | 122,97 | 118,00 | 118,53 | -2,66% | 434.730,00 |
| 27.03.2025 | 120,19 | 122,94 | 118,91 | 121,77 | 2,19% | 550.226,00 |
| 26.03.2025 | 120,77 | 121,26 | 117,60 | 119,16 | -1,00% | 673.458,00 |
| 25.03.2025 | 129,67 | 130,20 | 119,84 | 120,36 | -6,82% | 1.230.755,00 |
| 24.03.2025 | 127,99 | 129,60 | 127,00 | 129,17 | 1,88% | 394.450,00 |
| 21.03.2025 | 124,75 | 128,50 | 124,00 | 126,79 | 0,41% | 789.710,00 |
| 20.03.2025 | 125,57 | 127,44 | 124,00 | 126,27 | 0,29% | 311.157,00 |
| 19.03.2025 | 124,04 | 126,22 | 123,51 | 125,90 | 0,91% | 371.644,00 |
| 18.03.2025 | 124,50 | 125,62 | 123,00 | 124,76 | -0,73% | 357.814,00 |
| 17.03.2025 | 122,68 | 126,94 | 121,90 | 125,68 | 3,06% | 455.327,00 |
| 14.03.2025 | 122,32 | 123,47 | 120,52 | 121,95 | 0,25% | 424.868,00 |
| 13.03.2025 | 119,59 | 122,86 | 118,10 | 121,65 | 1,84% | 427.248,00 |
| 12.03.2025 | 119,97 | 122,51 | 118,73 | 119,45 | -0,04% | 611.093,00 |
| 11.03.2025 | 120,00 | 122,00 | 117,67 | 119,50 | 0,52% | 824.699,00 |
| 10.03.2025 | 120,72 | 121,24 | 116,00 | 118,88 | -2,80% | 693.351,00 |
| 07.03.2025 | 124,96 | 124,96 | 121,02 | 122,31 | -1,69% | 509.631,00 |
| 06.03.2025 | 123,51 | 126,70 | 123,35 | 124,41 | -0,55% | 553.249,00 |
| 05.03.2025 | 125,57 | 128,43 | 124,94 | 125,10 | -0,37% | 399.298,00 |
| 04.03.2025 | 125,84 | 127,22 | 122,70 | 125,57 | -1,24% | 788.759,00 |
| 03.03.2025 | 130,00 | 130,11 | 125,92 | 127,15 | -0,32% | 834.122,00 |
| 28.02.2025 | 126,41 | 128,77 | 126,03 | 127,56 | 0,92% | 848.362,00 |
| 27.02.2025 | 129,53 | 130,02 | 126,40 | 126,40 | -1,50% | 587.160,00 |
| 26.02.2025 | 128,09 | 130,95 | 126,43 | 128,33 | 0,85% | 785.276,00 |
| 25.02.2025 | 130,88 | 131,99 | 124,07 | 127,25 | -2,62% | 1.014.308,00 |
| 24.02.2025 | 137,76 | 137,76 | 129,23 | 130,67 | -5,13% | 1.127.074,00 |
| 21.02.2025 | 130,04 | 139,13 | 128,38 | 137,73 | 6,68% | 1.483.157,00 |
| 20.02.2025 | 128,13 | 129,41 | 125,88 | 129,10 | 1,69% | 706.639,00 |
| 19.02.2025 | 128,81 | 130,52 | 124,52 | 126,96 | -0,88% | 808.651,00 |
| 18.02.2025 | 124,66 | 130,15 | 124,04 | 128,09 | -2,33% | 1.535.152,00 |
| 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% | 593.635,00 |
| 12.02.2025 | 131,00 | 133,10 | 128,26 | 131,55 | -0,49% | 1.096.338,00 |
| 11.02.2025 | 129,10 | 134,19 | 128,00 | 132,20 | 4,03% | 1.638.119,00 |
| 10.02.2025 | 123,44 | 132,25 | 116,81 | 127,08 | 20,16% | 4.387.795,00 |
| 07.02.2025 | 109,00 | 110,00 | 105,51 | 105,76 | -3,42% | 868.167,00 |
| 06.02.2025 | 113,67 | 114,06 | 109,35 | 109,50 | -3,95% | 715.590,00 |
| 05.02.2025 | 113,49 | 114,00 | 112,00 | 114,00 | 0,96% | 847.614,00 |
| 04.02.2025 | 108,52 | 113,33 | 108,00 | 112,92 | 5,11% | 784.275,00 |
| 03.02.2025 | 106,00 | 108,82 | 103,98 | 107,43 | 0,91% | 944.016,00 |
| 31.01.2025 | 109,77 | 110,28 | 105,57 | 106,46 | -2,20% | 997.940,00 |
| 30.01.2025 | 105,27 | 111,51 | 104,30 | 108,85 | 3,53% | 1.191.882,00 |
| 29.01.2025 | 103,54 | 105,48 | 102,59 | 105,14 | 2,62% | 698.930,00 |
| 28.01.2025 | 102,70 | 105,00 | 100,93 | 102,46 | -0,22% | 903.570,00 |
| 27.01.2025 | 102,94 | 105,64 | 102,02 | 102,69 | -0,41% | 722.900,00 |
| 24.01.2025 | 103,90 | 105,00 | 102,07 | 103,11 | -0,75% | 853.273,00 |
| 23.01.2025 | 102,56 | 104,10 | 101,60 | 103,89 | 1,58% | 1.031.120,00 |
| 22.01.2025 | 96,19 | 102,74 | 95,35 | 102,27 | 6,33% | 1.225.801,00 |
| 21.01.2025 | 93,08 | 98,50 | 91,95 | 96,18 | 4,62% | 1.002.682,00 |
| 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% | 1.028.284,00 |
| 15.01.2025 | 86,08 | 95,11 | 86,07 | 93,75 | 10,82% | 1.126.536,00 |
| 14.01.2025 | 88,72 | 90,03 | 84,54 | 84,60 | -5,23% | 772.221,00 |
| 13.01.2025 | 82,25 | 89,68 | 80,98 | 89,27 | 11,52% | 1.668.722,00 |