85,670€
5,74%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 82,77 | 85,86 | 81,86 | 85,66 | 5,73% | - |
| 18.09.2024 | 81,02 | 81,02 | 81,02 | 81,02 | -1,39% | - |
| 17.09.2024 | 82,16 | 82,16 | 82,16 | 82,16 | -1,63% | - |
| 16.09.2024 | 83,52 | 83,52 | 83,52 | 83,52 | 1,98% | - |
| 13.09.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 1,16% | - |
| 12.09.2024 | 81,96 | 81,96 | 80,96 | 80,96 | -2,15% | 20,00 |
| 11.09.2024 | 82,74 | 82,74 | 82,74 | 82,74 | -1,94% | - |
| 10.09.2024 | 84,24 | 84,38 | 84,24 | 84,38 | 1,01% | - |
| 09.09.2024 | 83,54 | 83,54 | 83,54 | 83,54 | 1,38% | - |
| 06.09.2024 | 83,44 | 84,56 | 82,40 | 82,40 | -3,56% | 96,00 |
| 05.09.2024 | 85,38 | 85,44 | 85,38 | 85,44 | 6,91% | 150,00 |
| 04.09.2024 | 79,92 | 79,92 | 79,92 | 79,92 | 0,13% | - |
| 03.09.2024 | 79,82 | 79,82 | 79,82 | 79,82 | 0,45% | - |
| 02.09.2024 | 79,46 | 79,46 | 79,46 | 79,46 | -0,28% | - |
| 30.08.2024 | 79,68 | 79,68 | 79,68 | 79,68 | 0,33% | - |
| 29.08.2024 | 78,78 | 79,42 | 78,78 | 79,42 | -2,22% | - |
| 28.08.2024 | 78,98 | 81,22 | 78,98 | 81,22 | 1,40% | 6,00 |
| 27.08.2024 | 78,38 | 80,10 | 78,38 | 80,10 | 2,93% | 25,00 |
| 26.08.2024 | 77,82 | 77,82 | 77,82 | 77,82 | 0,28% | - |
| 23.08.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -0,56% | - |
| 22.08.2024 | 78,04 | 78,04 | 78,04 | 78,04 | -0,61% | - |
| 21.08.2024 | 78,52 | 78,52 | 78,52 | 78,52 | -4,73% | - |
| 20.08.2024 | 80,64 | 82,42 | 80,64 | 82,42 | 6,93% | 5,00 |
| 19.08.2024 | 77,08 | 77,08 | 77,08 | 77,08 | -0,16% | - |
| 16.08.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 1,02% | - |
| 15.08.2024 | 76,42 | 76,42 | 76,42 | 76,42 | 0,53% | - |
| 14.08.2024 | 76,40 | 76,40 | 76,02 | 76,02 | -1,30% | - |
| 13.08.2024 | 76,94 | 77,02 | 76,94 | 77,02 | 2,42% | - |
| 12.08.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -2,34% | - |
| 09.08.2024 | 76,98 | 77,00 | 76,98 | 77,00 | 1,64% | - |
| 08.08.2024 | 75,76 | 75,76 | 75,76 | 75,76 | -2,90% | - |
| 07.08.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 1,40% | - |
| 06.08.2024 | 75,82 | 76,94 | 75,82 | 76,94 | 6,74% | 20,00 |
| 05.08.2024 | 65,16 | 72,08 | 65,16 | 72,08 | -7,40% | 45,00 |
| 02.08.2024 | 78,38 | 78,38 | 77,84 | 77,84 | -1,87% | 25,00 |
| 01.08.2024 | 79,90 | 81,78 | 79,32 | 79,32 | 0,53% | 49,00 |
| 31.07.2024 | 77,84 | 78,90 | 77,84 | 78,90 | 1,36% | 10,00 |
| 30.07.2024 | 77,84 | 77,84 | 77,84 | 77,84 | -1,07% | - |
| 29.07.2024 | 78,68 | 78,68 | 78,68 | 78,68 | -2,16% | - |
| 26.07.2024 | 78,64 | 80,42 | 78,64 | 80,42 | 1,11% | 10,00 |
| 25.07.2024 | 77,84 | 79,54 | 77,84 | 79,54 | 0,68% | 15,00 |
| 24.07.2024 | 77,94 | 79,00 | 77,84 | 79,00 | -2,03% | 177,00 |
| 23.07.2024 | 78,08 | 80,64 | 78,08 | 80,64 | 7,49% | 5,00 |
| 22.07.2024 | 79,08 | 79,08 | 75,02 | 75,02 | 0,54% | 90,00 |
| 19.07.2024 | 74,84 | 74,84 | 74,62 | 74,62 | -1,58% | - |
| 18.07.2024 | 75,84 | 75,84 | 75,82 | 75,82 | -3,02% | 100,00 |
| 17.07.2024 | 76,58 | 78,18 | 76,58 | 78,18 | 3,94% | 13,00 |
| 16.07.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -0,16% | - |
| 15.07.2024 | 75,34 | 75,34 | 75,34 | 75,34 | -2,00% | - |
| 12.07.2024 | 77,06 | 77,06 | 76,88 | 76,88 | 2,34% | - |
| 11.07.2024 | 75,28 | 75,28 | 75,12 | 75,12 | -0,63% | - |
| 10.07.2024 | 74,20 | 75,60 | 74,20 | 75,60 | -3,32% | 50,00 |
| 09.07.2024 | 76,50 | 78,20 | 76,50 | 78,20 | 4,57% | 15,00 |
| 08.07.2024 | 74,78 | 74,78 | 74,78 | 74,78 | 1,74% | - |
| 05.07.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -0,03% | - |
| 04.07.2024 | 73,28 | 73,52 | 73,28 | 73,52 | 3,03% | 20,00 |
| 03.07.2024 | 72,60 | 72,60 | 71,36 | 71,36 | -4,37% | 200,00 |
| 02.07.2024 | 74,62 | 74,62 | 74,62 | 74,62 | -1,06% | - |
| 01.07.2024 | 73,90 | 75,60 | 73,90 | 75,42 | 1,89% | 10,00 |
| 28.06.2024 | 74,06 | 74,06 | 74,02 | 74,02 | 0,33% | 100,00 |
| 27.06.2024 | 71,20 | 73,78 | 68,34 | 73,78 | 0,63% | 350,00 |
| 26.06.2024 | 72,98 | 74,66 | 72,98 | 73,32 | -0,87% | 132,00 |
| 25.06.2024 | 72,34 | 74,08 | 72,34 | 73,96 | 1,59% | 37,00 |
| 24.06.2024 | 71,90 | 72,80 | 71,90 | 72,80 | 4,90% | 50,00 |
| 21.06.2024 | 69,30 | 69,40 | 69,30 | 69,40 | -1,28% | 25,00 |
| 20.06.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -1,65% | - |
| 19.06.2024 | 69,88 | 73,22 | 69,88 | 71,48 | 1,94% | 150,00 |
| 18.06.2024 | 70,12 | 70,12 | 70,12 | 70,12 | 1,68% | - |
| 17.06.2024 | 67,96 | 69,48 | 67,96 | 68,96 | 1,20% | 14,00 |
| 14.06.2024 | 67,12 | 68,14 | 67,12 | 68,14 | 3,56% | 3,00 |
| 13.06.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,05% | - |
| 12.06.2024 | 64,02 | 66,50 | 64,02 | 66,50 | 7,64% | 397,00 |
| 11.06.2024 | 65,76 | 65,76 | 59,56 | 61,78 | -8,28% | 682,00 |
| 10.06.2024 | 67,88 | 68,96 | 67,12 | 67,36 | -3,85% | 207,00 |
| 07.06.2024 | 67,86 | 70,06 | 67,86 | 70,06 | 0,95% | 50,00 |
| 06.06.2024 | 67,20 | 69,40 | 67,20 | 69,40 | 5,57% | 7,00 |
| 05.06.2024 | 65,74 | 65,74 | 65,74 | 65,74 | -2,67% | - |
| 04.06.2024 | 67,22 | 67,54 | 67,22 | 67,54 | -0,68% | - |
| 03.06.2024 | 67,50 | 68,00 | 67,50 | 68,00 | 0,41% | 20,00 |
| 31.05.2024 | 67,72 | 67,72 | 67,72 | 67,72 | -0,82% | - |
| 30.05.2024 | 68,24 | 68,98 | 68,24 | 68,28 | -1,95% | 210,00 |
| 29.05.2024 | 69,64 | 69,64 | 69,64 | 69,64 | 0,20% | - |
| 28.05.2024 | 70,80 | 70,80 | 69,50 | 69,50 | -0,74% | 100,00 |
| 27.05.2024 | 71,64 | 71,64 | 70,02 | 70,02 | 3,27% | 100,00 |
| 24.05.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -3,36% | - |
| 23.05.2024 | 70,16 | 70,16 | 70,16 | 70,16 | -1,32% | - |
| 22.05.2024 | 71,10 | 71,10 | 71,10 | 71,10 | -0,17% | - |
| 21.05.2024 | 70,48 | 71,22 | 70,48 | 71,22 | 0,39% | - |
| 20.05.2024 | 69,54 | 70,94 | 69,54 | 70,94 | 0,82% | 12,00 |
| 17.05.2024 | 70,36 | 70,36 | 70,36 | 70,36 | 2,06% | - |
| 16.05.2024 | 68,94 | 68,94 | 68,94 | 68,94 | -2,43% | - |
| 15.05.2024 | 70,66 | 70,66 | 70,66 | 70,66 | 1,96% | - |
| 14.05.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 4,21% | - |
| 13.05.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -1,92% | - |
| 10.05.2024 | 67,78 | 67,80 | 67,78 | 67,80 | -2,47% | - |
| 09.05.2024 | 69,54 | 69,54 | 69,52 | 69,52 | -1,81% | - |
| 08.05.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 1,46% | - |
| 07.05.2024 | 69,78 | 69,78 | 69,78 | 69,78 | 0,32% | - |
| 06.05.2024 | 68,98 | 69,56 | 68,98 | 69,56 | 1,43% | 200,00 |
| 03.05.2024 | 68,58 | 68,58 | 68,58 | 68,58 | -0,58% | - |