111,250€
7,96%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 106,53 | 111,40 | 105,25 | 109,65 | 6,40% | 1,00 |
| 14.10.2025 | 103,05 | 103,05 | 103,05 | 103,05 | -2,32% | - |
| 13.10.2025 | 105,50 | 105,50 | 105,50 | 105,50 | 0,72% | - |
| 10.10.2025 | 104,75 | 104,75 | 104,75 | 104,75 | -1,27% | - |
| 09.10.2025 | 100,85 | 106,10 | 100,85 | 106,10 | 5,10% | 5,00 |
| 08.10.2025 | 100,95 | 100,95 | 100,95 | 100,95 | -0,20% | - |
| 07.10.2025 | 101,15 | 101,15 | 101,15 | 101,15 | -0,30% | - |
| 06.10.2025 | 101,45 | 101,45 | 101,45 | 101,45 | 0,15% | - |
| 03.10.2025 | 101,30 | 101,30 | 101,30 | 101,30 | -1,12% | - |
| 02.10.2025 | 99,70 | 102,45 | 99,70 | 102,45 | 0,89% | 100,00 |
| 01.10.2025 | 101,55 | 101,55 | 101,55 | 101,55 | 2,64% | - |
| 30.09.2025 | 98,94 | 98,94 | 98,94 | 98,94 | 0,41% | - |
| 29.09.2025 | 98,54 | 98,54 | 98,54 | 98,54 | -1,46% | - |
| 26.09.2025 | 98,08 | 100,00 | 98,08 | 100,00 | -2,39% | 24,00 |
| 25.09.2025 | 100,00 | 102,45 | 100,00 | 102,45 | 3,36% | 50,00 |
| 24.09.2025 | 99,12 | 99,12 | 99,12 | 99,12 | -0,24% | - |
| 23.09.2025 | 99,36 | 99,36 | 99,36 | 99,36 | 1,93% | - |
| 22.09.2025 | 97,48 | 97,48 | 97,48 | 97,48 | -2,03% | - |
| 19.09.2025 | 99,50 | 99,50 | 99,50 | 99,50 | -0,95% | - |
| 18.09.2025 | 97,92 | 100,45 | 97,92 | 100,45 | 5,74% | 37,00 |
| 17.09.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -3,10% | - |
| 16.09.2025 | 97,96 | 98,04 | 97,96 | 98,04 | -1,51% | 35,00 |
| 15.09.2025 | 99,54 | 99,54 | 99,54 | 99,54 | -3,97% | - |
| 12.09.2025 | 103,65 | 103,65 | 103,65 | 103,65 | -1,61% | - |
| 11.09.2025 | 106,18 | 106,58 | 104,53 | 105,35 | -0,61% | - |
| 10.09.2025 | 106,00 | 106,00 | 106,00 | 106,00 | -1,12% | - |
| 09.09.2025 | 109,85 | 110,65 | 105,33 | 107,20 | -1,11% | - |
| 08.09.2025 | 106,83 | 108,53 | 105,55 | 108,40 | 2,80% | - |
| 05.09.2025 | 105,45 | 105,45 | 105,45 | 105,45 | 1,83% | - |
| 04.09.2025 | 103,55 | 103,55 | 103,55 | 103,55 | -0,86% | - |
| 03.09.2025 | 104,45 | 104,45 | 104,45 | 104,45 | -1,46% | - |
| 02.09.2025 | 104,40 | 106,00 | 104,40 | 106,00 | 1,05% | 35,00 |
| 01.09.2025 | 102,65 | 104,90 | 102,65 | 104,90 | 1,75% | 402,00 |
| 29.08.2025 | 103,05 | 103,10 | 103,05 | 103,10 | -0,48% | - |
| 28.08.2025 | 103,60 | 103,60 | 103,60 | 103,60 | -1,33% | - |
| 27.08.2025 | 103,05 | 105,00 | 103,05 | 105,00 | 6,43% | 9,00 |
| 26.08.2025 | 98,66 | 98,66 | 98,66 | 98,66 | -1,34% | - |
| 25.08.2025 | 100,00 | 100,00 | 100,00 | 100,00 | 0,10% | - |
| 22.08.2025 | 99,90 | 99,90 | 99,90 | 99,90 | 0,83% | - |
| 21.08.2025 | 99,16 | 99,16 | 99,08 | 99,08 | 5,09% | 1,00 |
| 20.08.2025 | 94,28 | 94,28 | 94,28 | 94,28 | 0,30% | - |
| 19.08.2025 | 94,00 | 94,00 | 94,00 | 94,00 | 1,84% | - |
| 18.08.2025 | 92,30 | 92,30 | 92,30 | 92,30 | -0,50% | - |
| 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% | - |