250,500$
-0,66%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 255,62 | 260,19 | 247,34 | 250,50 | -0,66% | 770.640,00 |
| 17.06.2026 | 251,13 | 254,84 | 248,64 | 252,16 | 0,10% | 514.076,00 |
| 16.06.2026 | 255,03 | 255,03 | 248,08 | 251,91 | -0,59% | 607.026,00 |
| 15.06.2026 | 253,42 | 255,09 | 251,14 | 253,40 | -0,69% | 623.525,00 |
| 12.06.2026 | 253,04 | 257,92 | 253,04 | 255,17 | 0,55% | 441.565,00 |
| 11.06.2026 | 249,12 | 257,44 | 247,69 | 253,77 | 3,02% | 724.330,00 |
| 10.06.2026 | 246,18 | 256,00 | 245,11 | 246,34 | 0,28% | 741.205,00 |
| 09.06.2026 | 237,21 | 246,41 | 236,38 | 245,64 | 4,40% | 917.883,00 |
| 08.06.2026 | 234,00 | 239,24 | 233,29 | 235,28 | 1,27% | 548.848,00 |
| 05.06.2026 | 231,21 | 242,41 | 228,24 | 232,32 | 0,36% | 1.071.204,00 |
| 04.06.2026 | 233,80 | 236,46 | 229,07 | 231,48 | -0,86% | 557.733,00 |
| 03.06.2026 | 225,21 | 233,56 | 217,15 | 233,49 | 5,10% | 781.313,00 |
| 02.06.2026 | 225,89 | 228,35 | 218,55 | 222,16 | -3,51% | 603.700,00 |
| 01.06.2026 | 233,50 | 233,50 | 227,64 | 230,25 | -1,90% | 493.069,00 |
| 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% | 469.611,00 |
| 27.05.2026 | 235,00 | 236,70 | 231,25 | 234,52 | 0,14% | 708.467,00 |
| 26.05.2026 | 236,79 | 238,56 | 233,33 | 234,20 | -0,75% | 600.515,00 |
| 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% | 586.734,00 |
| 20.05.2026 | 228,15 | 232,39 | 226,50 | 230,62 | 1,74% | 645.375,00 |
| 19.05.2026 | 227,48 | 229,00 | 223,72 | 226,67 | -0,36% | 430.886,00 |
| 18.05.2026 | 229,17 | 232,00 | 225,41 | 227,49 | -0,10% | 464.486,00 |
| 15.05.2026 | 229,71 | 230,50 | 225,71 | 227,72 | -1,96% | 548.340,00 |
| 14.05.2026 | 234,46 | 235,00 | 227,84 | 232,27 | -1,23% | 572.430,00 |
| 13.05.2026 | 224,24 | 235,91 | 223,75 | 235,17 | 4,97% | 815.231,00 |
| 12.05.2026 | 216,57 | 224,76 | 214,31 | 224,03 | 3,49% | 633.132,00 |
| 11.05.2026 | 216,08 | 217,60 | 213,20 | 216,47 | -0,36% | 737.765,00 |
| 08.05.2026 | 220,56 | 223,43 | 216,77 | 217,26 | -1,34% | 574.219,00 |
| 07.05.2026 | 220,02 | 221,00 | 216,41 | 220,22 | -1,08% | 919.054,00 |
| 06.05.2026 | 221,71 | 227,45 | 220,85 | 222,63 | -0,19% | 559.736,00 |
| 05.05.2026 | 226,10 | 231,00 | 222,33 | 223,06 | -0,29% | 1.017.898,00 |
| 04.05.2026 | 212,00 | 234,29 | 208,50 | 223,70 | 8,31% | 2.503.303,00 |
| 01.05.2026 | 207,23 | 209,14 | 198,02 | 206,53 | -0,59% | 1.601.388,00 |
| 30.04.2026 | 185,55 | 217,00 | 183,86 | 207,75 | 12,94% | 2.760.182,00 |
| 29.04.2026 | 182,49 | 185,71 | 180,00 | 183,95 | -0,57% | 756.337,00 |
| 28.04.2026 | 188,21 | 190,10 | 181,66 | 185,00 | -1,28% | 653.663,00 |
| 27.04.2026 | 186,51 | 193,49 | 186,51 | 187,40 | 0,77% | 887.065,00 |
| 24.04.2026 | 181,57 | 191,14 | 180,90 | 185,96 | 1,85% | 524.145,00 |
| 23.04.2026 | 186,70 | 186,99 | 182,02 | 182,58 | -1,92% | 418.840,00 |
| 22.04.2026 | 183,94 | 186,59 | 180,75 | 186,16 | 1,74% | 610.761,00 |
| 21.04.2026 | 188,19 | 188,85 | 181,43 | 182,97 | -3,08% | 717.325,00 |
| 20.04.2026 | 188,33 | 191,00 | 187,00 | 188,78 | -0,11% | 521.734,00 |
| 17.04.2026 | 186,91 | 190,23 | 185,77 | 188,99 | 2,58% | 767.226,00 |
| 16.04.2026 | 182,85 | 184,96 | 180,22 | 184,23 | -0,04% | 409.994,00 |
| 15.04.2026 | 184,18 | 185,05 | 179,58 | 184,31 | 0,07% | 540.396,00 |
| 14.04.2026 | 181,09 | 184,22 | 178,33 | 184,18 | 3,28% | 812.650,00 |
| 13.04.2026 | 177,10 | 182,50 | 175,44 | 178,33 | 0,12% | 549.550,00 |
| 10.04.2026 | 181,10 | 181,99 | 177,00 | 178,11 | -0,44% | 560.238,00 |
| 09.04.2026 | 173,05 | 180,71 | 172,02 | 178,90 | 3,30% | 985.229,00 |
| 08.04.2026 | 172,00 | 174,29 | 167,14 | 173,19 | 2,64% | 521.950,00 |
| 07.04.2026 | 167,73 | 169,28 | 165,17 | 168,74 | -0,59% | 399.311,00 |
| 06.04.2026 | 167,90 | 170,01 | 167,07 | 169,74 | 0,73% | 337.473,00 |
| 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% | 581.084,00 |
| 31.03.2026 | 160,20 | 171,60 | 159,92 | 169,02 | 5,37% | 676.479,00 |
| 30.03.2026 | 156,25 | 160,97 | 155,00 | 160,40 | 2,59% | 517.775,00 |
| 27.03.2026 | 163,89 | 163,89 | 155,56 | 156,35 | -4,84% | 678.308,00 |
| 26.03.2026 | 160,05 | 165,69 | 159,05 | 164,31 | 1,56% | 304.376,00 |
| 25.03.2026 | 160,74 | 163,48 | 160,60 | 161,78 | 2,07% | 434.867,00 |
| 24.03.2026 | 155,40 | 158,97 | 152,28 | 158,50 | 1,09% | 1.228.456,00 |
| 23.03.2026 | 156,98 | 159,40 | 153,46 | 156,79 | -0,05% | 409.585,00 |
| 20.03.2026 | 159,64 | 160,03 | 155,42 | 156,88 | -1,26% | 835.531,00 |
| 19.03.2026 | 157,41 | 159,53 | 156,40 | 158,88 | 0,60% | 452.439,00 |
| 18.03.2026 | 160,72 | 160,72 | 157,28 | 157,94 | -2,00% | 463.808,00 |
| 17.03.2026 | 158,51 | 161,36 | 157,90 | 161,17 | 1,86% | 481.493,00 |
| 16.03.2026 | 157,50 | 159,15 | 155,89 | 158,23 | 1,38% | 510.672,00 |
| 13.03.2026 | 154,55 | 157,75 | 153,66 | 156,08 | 1,25% | 788.266,00 |
| 12.03.2026 | 157,98 | 158,88 | 153,37 | 154,15 | -3,35% | 768.989,00 |
| 11.03.2026 | 164,99 | 165,16 | 158,60 | 159,50 | -4,08% | 649.563,00 |
| 10.03.2026 | 164,75 | 169,11 | 164,45 | 166,28 | 1,09% | 423.893,00 |
| 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 | -2,75% | 1.068.234,00 |
| 23.02.2026 | 176,42 | 181,84 | 166,32 | 174,76 | -4,88% | 849.394,00 |
| 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 |