164,490$
1,33%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 162,25 | 164,99 | 160,00 | 164,49 | 1,33% | 423.359,00 |
| 06.03.2026 | 159,80 | 163,01 | 158,41 | 162,33 | 0,54% | 386.501,00 |
| 05.03.2026 | 162,11 | 163,80 | 159,66 | 161,46 | -1,60% | 494.536,00 |
| 04.03.2026 | 164,02 | 166,09 | 163,22 | 164,08 | 0,02% | 427.786,00 |
| 03.03.2026 | 164,77 | 167,72 | 163,18 | 164,05 | -1,40% | 594.895,00 |
| 02.03.2026 | 162,06 | 168,00 | 161,18 | 166,38 | 1,52% | 566.701,00 |
| 27.02.2026 | 163,13 | 165,56 | 162,96 | 163,89 | 0,43% | 609.884,00 |
| 26.02.2026 | 163,85 | 163,85 | 160,10 | 163,19 | -0,63% | 963.100,00 |
| 25.02.2026 | 170,25 | 170,75 | 163,16 | 164,22 | -3,37% | 865.104,00 |
| 24.02.2026 | 175,01 | 175,30 | 166,88 | 169,95 | -7,50% | 1.068.234,00 |
| 20.02.2026 | 186,00 | 186,00 | 181,50 | 183,72 | -1,32% | 573.692,00 |
| 19.02.2026 | 184,74 | 186,34 | 181,83 | 186,18 | 0,75% | 395.623,00 |
| 18.02.2026 | 182,60 | 186,04 | 182,60 | 184,78 | 0,81% | 494.864,00 |
| 17.02.2026 | 183,65 | 184,99 | 181,17 | 183,30 | 1,15% | 565.416,00 |
| 13.02.2026 | 183,35 | 186,62 | 180,40 | 181,21 | -0,96% | 363.961,00 |
| 12.02.2026 | 186,97 | 186,97 | 182,70 | 182,96 | -1,75% | 229.720,00 |
| 11.02.2026 | 184,12 | 187,18 | 181,00 | 186,21 | 1,04% | 374.831,00 |
| 10.02.2026 | 183,09 | 185,51 | 182,71 | 184,30 | 0,59% | 460.337,00 |
| 09.02.2026 | 183,02 | 184,06 | 180,00 | 183,22 | 0,37% | 308.894,00 |
| 06.02.2026 | 181,80 | 184,09 | 178,00 | 182,55 | 0,95% | 661.333,00 |
| 05.02.2026 | 185,42 | 188,45 | 180,02 | 180,84 | -2,53% | 890.709,00 |
| 04.02.2026 | 186,68 | 188,10 | 184,55 | 185,54 | -0,97% | 556.614,00 |
| 03.02.2026 | 188,25 | 190,76 | 185,73 | 187,35 | 0,79% | 904.061,00 |
| 02.02.2026 | 184,34 | 187,19 | 183,74 | 185,88 | 0,88% | 572.904,00 |
| 30.01.2026 | 185,55 | 187,98 | 180,56 | 184,25 | -0,55% | 737.756,00 |
| 29.01.2026 | 183,24 | 187,10 | 181,13 | 185,27 | 0,05% | 499.039,00 |
| 28.01.2026 | 187,69 | 189,01 | 184,00 | 185,17 | -1,52% | 421.509,00 |
| 27.01.2026 | 185,42 | 189,95 | 185,26 | 188,02 | 1,90% | 403.024,00 |
| 26.01.2026 | 184,37 | 188,01 | 184,37 | 184,52 | -1,32% | 335.340,00 |
| 22.01.2026 | 189,00 | 191,50 | 185,05 | 186,98 | -1,12% | 621.388,00 |
| 21.01.2026 | 183,98 | 189,34 | 183,69 | 189,10 | 2,49% | 1.387.129,00 |
| 20.01.2026 | 178,00 | 185,98 | 175,00 | 184,50 | 4,08% | 1.199.070,00 |
| 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% | 650.549,00 |
| 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 |
| 06.01.2026 | 173,00 | 176,00 | 170,30 | 171,88 | 0,23% | 791.620,00 |
| 05.01.2026 | 178,88 | 179,02 | 168,58 | 171,49 | -4,03% | 1.056.980,00 |
| 02.01.2026 | 183,33 | 183,33 | 175,02 | 178,69 | -2,16% | 1.430.814,00 |
| 31.12.2025 | 158,49 | 184,40 | 158,49 | 182,64 | 22,75% | 3.052.560,00 |
| 30.12.2025 | 150,97 | 153,02 | 148,13 | 148,79 | -1,25% | 509.260,00 |
| 29.12.2025 | 152,00 | 153,15 | 150,01 | 150,68 | -0,90% | 452.867,00 |
| 26.12.2025 | 153,76 | 154,22 | 151,27 | 152,05 | -1,03% | 460.371,00 |
| 24.12.2025 | 154,74 | 155,84 | 153,50 | 153,64 | -0,36% | 145.111,00 |
| 23.12.2025 | 155,36 | 158,57 | 152,41 | 154,19 | -0,33% | 469.863,00 |
| 22.12.2025 | 152,65 | 156,38 | 152,65 | 154,70 | 1,36% | 600.525,00 |
| 19.12.2025 | 147,18 | 154,49 | 147,18 | 152,62 | 3,82% | 974.043,00 |
| 18.12.2025 | 148,19 | 149,00 | 145,88 | 147,00 | -0,66% | 389.223,00 |
| 17.12.2025 | 146,84 | 148,87 | 145,71 | 147,97 | 0,75% | 420.551,00 |
| 16.12.2025 | 146,76 | 148,21 | 145,07 | 146,87 | 0,43% | 302.011,00 |
| 15.12.2025 | 148,36 | 149,13 | 145,10 | 146,24 | -1,30% | 357.186,00 |
| 12.12.2025 | 148,67 | 148,85 | 144,13 | 148,17 | -0,39% | 554.079,00 |
| 11.12.2025 | 149,75 | 150,00 | 146,34 | 148,75 | -0,33% | 276.569,00 |
| 10.12.2025 | 145,12 | 149,87 | 144,97 | 149,24 | 2,77% | 332.667,00 |
| 09.12.2025 | 146,99 | 148,54 | 144,00 | 145,22 | -1,59% | 436.574,00 |
| 08.12.2025 | 150,77 | 151,51 | 147,47 | 147,56 | -1,11% | 447.070,00 |
| 05.12.2025 | 148,00 | 151,63 | 147,60 | 149,22 | 0,80% | 492.282,00 |
| 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 |