93,310€
1,20%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 92,76 | 92,76 | 92,76 | 92,76 | 0,61% | - |
| 14.08.2025 | 92,20 | 92,20 | 92,20 | 92,20 | 3,74% | - |
| 13.08.2025 | 88,88 | 88,88 | 88,88 | 88,88 | 0,45% | - |
| 12.08.2025 | 88,38 | 88,48 | 88,38 | 88,48 | -0,32% | - |
| 11.08.2025 | 88,76 | 88,76 | 88,76 | 88,76 | 0,34% | - |
| 08.08.2025 | 88,46 | 88,46 | 88,46 | 88,46 | -1,56% | - |
| 07.08.2025 | 87,32 | 89,86 | 87,32 | 89,86 | 1,33% | 5,00 |
| 06.08.2025 | 88,68 | 88,68 | 88,68 | 88,68 | -2,72% | - |
| 05.08.2025 | 91,22 | 91,22 | 91,16 | 91,16 | 5,73% | 10,00 |
| 04.08.2025 | 88,16 | 94,08 | 86,22 | 86,22 | -1,26% | 2,00 |
| 01.08.2025 | 87,32 | 87,32 | 87,32 | 87,32 | -0,93% | - |
| 31.07.2025 | 88,14 | 88,14 | 88,14 | 88,14 | -1,43% | - |
| 30.07.2025 | 85,86 | 89,42 | 85,76 | 89,42 | 4,34% | 400,00 |
| 29.07.2025 | 85,70 | 85,70 | 85,70 | 85,70 | -1,18% | - |
| 28.07.2025 | 85,86 | 86,72 | 85,86 | 86,72 | -0,89% | 25,00 |
| 25.07.2025 | 88,36 | 88,90 | 87,50 | 87,50 | -1,57% | 407,00 |
| 24.07.2025 | 88,90 | 88,90 | 88,90 | 88,90 | 2,35% | - |
| 23.07.2025 | 86,86 | 86,86 | 86,86 | 86,86 | -6,26% | - |
| 22.07.2025 | 92,66 | 92,66 | 92,66 | 92,66 | -2,36% | - |
| 21.07.2025 | 94,90 | 94,90 | 94,90 | 94,90 | -0,75% | - |
| 18.07.2025 | 95,62 | 95,62 | 95,62 | 95,62 | 1,06% | - |
| 17.07.2025 | 94,62 | 94,62 | 94,62 | 94,62 | 1,28% | - |
| 16.07.2025 | 93,42 | 93,42 | 93,42 | 93,42 | -1,68% | - |
| 15.07.2025 | 95,02 | 95,02 | 95,02 | 95,02 | -0,40% | - |
| 14.07.2025 | 91,68 | 95,40 | 91,68 | 95,40 | 2,25% | 55,00 |
| 11.07.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -1,02% | - |
| 10.07.2025 | 94,26 | 94,26 | 94,26 | 94,26 | 0,00% | - |
| 09.07.2025 | 91,28 | 94,26 | 91,28 | 94,26 | 4,27% | 20,00 |
| 08.07.2025 | 90,40 | 90,40 | 90,40 | 90,40 | 1,92% | - |
| 07.07.2025 | 88,30 | 90,52 | 88,30 | 88,70 | 0,05% | 40,00 |
| 04.07.2025 | 88,66 | 88,66 | 88,66 | 88,66 | -0,38% | - |
| 03.07.2025 | 87,08 | 89,00 | 87,08 | 89,00 | 3,10% | 60,00 |
| 02.07.2025 | 86,32 | 86,32 | 86,32 | 86,32 | -3,79% | - |
| 01.07.2025 | 87,34 | 89,72 | 87,34 | 89,72 | 1,38% | 23,00 |
| 30.06.2025 | 87,54 | 88,50 | 87,54 | 88,50 | 1,98% | 15,00 |
| 27.06.2025 | 86,78 | 86,78 | 86,78 | 86,78 | -1,07% | - |
| 26.06.2025 | 87,72 | 87,72 | 87,72 | 87,72 | -1,06% | - |
| 25.06.2025 | 88,66 | 88,66 | 88,66 | 88,66 | -1,60% | - |
| 24.06.2025 | 87,00 | 90,10 | 87,00 | 90,10 | 4,60% | 23,00 |
| 23.06.2025 | 86,14 | 86,14 | 86,14 | 86,14 | -0,87% | - |
| 20.06.2025 | 86,90 | 86,90 | 86,90 | 86,90 | -2,86% | - |
| 19.06.2025 | 90,30 | 90,30 | 89,46 | 89,46 | 2,57% | 71,00 |
| 18.06.2025 | 87,22 | 87,22 | 87,22 | 87,22 | 0,79% | - |
| 17.06.2025 | 86,48 | 86,54 | 86,48 | 86,54 | -2,92% | - |
| 16.06.2025 | 89,14 | 89,14 | 89,14 | 89,14 | -0,62% | - |
| 13.06.2025 | 89,74 | 89,74 | 89,70 | 89,70 | -4,80% | - |
| 12.06.2025 | 92,26 | 94,22 | 92,26 | 94,22 | -0,59% | 10,00 |
| 11.06.2025 | 94,78 | 94,78 | 94,78 | 94,78 | -0,11% | - |
| 10.06.2025 | 94,88 | 94,88 | 94,88 | 94,88 | -0,21% | - |
| 09.06.2025 | 96,62 | 99,58 | 95,08 | 95,08 | -0,81% | 250,00 |
| 06.06.2025 | 95,86 | 95,86 | 95,86 | 95,86 | 2,46% | - |
| 05.06.2025 | 93,56 | 93,56 | 93,56 | 93,56 | -2,20% | - |
| 04.06.2025 | 95,66 | 95,66 | 95,66 | 95,66 | -1,06% | - |
| 03.06.2025 | 92,78 | 96,68 | 92,78 | 96,68 | 6,38% | 17,00 |
| 02.06.2025 | 90,88 | 90,88 | 90,88 | 90,88 | 0,44% | - |
| 30.05.2025 | 91,24 | 91,24 | 90,48 | 90,48 | -1,29% | - |
| 29.05.2025 | 91,66 | 91,66 | 91,66 | 91,66 | 0,42% | - |
| 28.05.2025 | 90,64 | 91,34 | 90,64 | 91,28 | 1,00% | 9,00 |
| 27.05.2025 | 90,38 | 90,38 | 90,38 | 90,38 | 0,42% | - |
| 26.05.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -1,83% | - |
| 23.05.2025 | 91,52 | 91,68 | 91,50 | 91,68 | -0,91% | 10,00 |
| 22.05.2025 | 92,52 | 92,52 | 92,52 | 92,52 | -2,34% | - |
| 21.05.2025 | 94,52 | 96,08 | 94,52 | 94,74 | -0,13% | 25,00 |
| 20.05.2025 | 94,86 | 94,86 | 94,86 | 94,86 | 0,36% | - |
| 19.05.2025 | 97,00 | 97,00 | 94,52 | 94,52 | -1,60% | 45,00 |
| 16.05.2025 | 94,34 | 96,40 | 94,34 | 96,06 | 5,63% | - |
| 15.05.2025 | 90,94 | 90,94 | 90,94 | 90,94 | -5,96% | - |
| 14.05.2025 | 93,32 | 96,70 | 93,32 | 96,70 | -0,98% | 110,00 |
| 13.05.2025 | 97,66 | 97,66 | 97,66 | 97,66 | 1,14% | - |
| 12.05.2025 | 90,16 | 96,56 | 87,80 | 96,56 | 0,50% | 365,00 |
| 09.05.2025 | 96,08 | 96,08 | 96,08 | 96,08 | -1,76% | - |
| 08.05.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -0,53% | - |
| 07.05.2025 | 98,32 | 98,32 | 98,32 | 98,32 | -3,42% | - |
| 06.05.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -2,82% | - |
| 05.05.2025 | 97,78 | 104,75 | 97,78 | 104,75 | 6,80% | - |
| 02.05.2025 | 98,08 | 98,08 | 98,08 | 98,08 | 2,62% | - |
| 30.04.2025 | 95,58 | 95,58 | 95,58 | 95,58 | 2,31% | - |
| 29.04.2025 | 93,42 | 93,42 | 93,42 | 93,42 | -0,26% | - |
| 28.04.2025 | 93,66 | 93,66 | 93,66 | 93,66 | 1,43% | - |
| 25.04.2025 | 92,22 | 92,34 | 92,22 | 92,34 | 1,85% | - |
| 24.04.2025 | 90,66 | 90,66 | 90,66 | 90,66 | -3,55% | - |
| 23.04.2025 | 92,00 | 94,00 | 92,00 | 94,00 | 5,45% | 13,00 |
| 22.04.2025 | 88,42 | 89,14 | 88,42 | 89,14 | -2,90% | 13,00 |
| 17.04.2025 | 91,80 | 91,80 | 91,80 | 91,80 | 2,25% | - |
| 16.04.2025 | 89,78 | 89,78 | 89,78 | 89,78 | -0,80% | - |
| 15.04.2025 | 90,22 | 90,96 | 90,22 | 90,50 | 5,58% | 231,00 |
| 14.04.2025 | 85,72 | 85,72 | 85,72 | 85,72 | 0,85% | - |
| 11.04.2025 | 85,00 | 85,00 | 85,00 | 85,00 | -7,41% | - |
| 10.04.2025 | 91,76 | 91,80 | 91,76 | 91,80 | 6,97% | - |
| 09.04.2025 | 85,82 | 85,82 | 85,82 | 85,82 | -3,27% | - |
| 08.04.2025 | 90,46 | 91,00 | 88,72 | 88,72 | 3,50% | 300,00 |
| 07.04.2025 | 85,00 | 85,72 | 85,00 | 85,72 | -7,99% | 169,00 |
| 04.04.2025 | 96,56 | 96,56 | 93,16 | 93,16 | -3,64% | 6,00 |
| 03.04.2025 | 96,60 | 96,68 | 96,60 | 96,68 | -4,18% | 45,00 |
| 02.04.2025 | 102,50 | 102,50 | 100,90 | 100,90 | 0,20% | 20,00 |
| 01.04.2025 | 106,75 | 106,75 | 100,70 | 100,70 | -3,82% | 15,00 |
| 31.03.2025 | 108,45 | 108,45 | 104,70 | 104,70 | -7,43% | 40,00 |
| 28.03.2025 | 112,20 | 113,10 | 112,00 | 113,10 | 2,68% | 2,00 |
| 27.03.2025 | 110,15 | 110,15 | 110,15 | 110,15 | -0,45% | - |
| 26.03.2025 | 110,70 | 110,70 | 110,65 | 110,65 | -6,74% | - |